Skip to main content
Nippo Ltd. (TYO:9913)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
+5.00 (0.13%)
Apr 28, 2026, 3:30 PM JST

Nippo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,855.003,860.003,855.003,860.003,860.000.13%2,600
Apr 27, 20263,830.003,865.003,815.003,855.003,855.000.65%13,800
Apr 24, 20263,840.003,850.003,820.003,830.003,830.00-0.78%2,800
Apr 23, 20263,880.003,880.003,820.003,860.003,860.000.39%4,500
Apr 22, 20263,820.003,860.003,820.003,845.003,845.00-0.52%800
Apr 21, 20263,895.003,895.003,850.003,865.003,865.000.78%4,800
Apr 20, 20263,815.003,870.003,810.003,835.003,835.00-1.29%5,000
Apr 17, 20263,890.003,910.003,865.003,885.003,885.00-0.77%3,000
Apr 16, 20263,890.003,915.003,820.003,915.003,915.000.26%13,600
Apr 15, 20263,970.003,970.003,905.003,905.003,905.00-1.64%5,700
Apr 14, 20263,955.003,970.003,945.003,970.003,970.000.38%2,900
Apr 13, 20263,945.003,960.003,920.003,955.003,955.000.13%4,100
Apr 10, 20263,925.003,950.003,820.003,950.003,950.00-2,100
Apr 9, 20263,930.003,950.003,910.003,950.003,950.000.25%1,700
Apr 8, 20263,910.003,940.003,910.003,940.003,940.000.38%900
Apr 7, 20263,940.003,940.003,920.003,925.003,925.00-1.01%600
Apr 6, 20263,975.003,975.003,905.003,965.003,965.00-0.25%900
Apr 3, 20263,900.003,975.003,900.003,975.003,975.000.89%1,500
Apr 2, 20263,980.003,990.003,895.003,940.003,940.00-1.38%1,600
Apr 1, 20263,995.003,995.003,910.003,995.003,995.000.88%1,500
Mar 31, 20263,970.004,000.003,940.003,960.003,960.00-0.25%1,400
Mar 30, 20263,900.003,970.003,900.003,970.003,970.00-1.98%2,600
Mar 27, 20263,945.004,050.003,945.004,050.003,972.002.66%3,600
Mar 26, 20263,880.003,955.003,865.003,945.003,869.021.68%3,600
Mar 25, 20263,760.003,880.003,760.003,880.003,805.273.47%9,000
Mar 24, 20263,780.003,785.003,750.003,750.003,677.78-0.66%4,500
Mar 23, 20263,725.003,810.003,715.003,775.003,702.30-0.26%2,200
Mar 19, 20263,875.003,875.003,750.003,785.003,712.10-1.43%2,900
Mar 18, 20263,820.003,840.003,775.003,840.003,766.041.05%1,100
Mar 17, 20263,770.003,880.003,750.003,800.003,726.811.60%6,500
Mar 16, 20263,750.003,800.003,705.003,740.003,667.97-0.27%7,900
Mar 13, 20263,720.003,750.003,715.003,750.003,677.78-1.06%4,100
Mar 12, 20263,755.003,790.003,700.003,790.003,717.011.47%1,500
Mar 11, 20263,695.003,735.003,695.003,735.003,663.070.40%1,400
Mar 10, 20263,685.003,770.003,645.003,720.003,648.361.22%7,800
Mar 9, 20263,655.003,700.003,650.003,675.003,604.22-1.21%2,300
Mar 6, 20263,700.003,785.003,700.003,720.003,648.36-2,700
Mar 5, 20263,705.003,775.003,700.003,720.003,648.360.40%1,700
Mar 4, 20263,775.003,800.003,665.003,705.003,633.64-1.85%12,800
Mar 3, 20263,825.003,830.003,770.003,775.003,702.30-1.18%4,800
Mar 2, 20263,750.003,820.003,730.003,820.003,746.430.66%8,500
Feb 27, 20263,775.003,805.003,765.003,795.003,721.911.20%10,300
Feb 26, 20263,745.003,860.003,735.003,750.003,677.780.81%8,200
Feb 25, 20263,775.003,950.003,720.003,720.003,648.36-1.46%16,800
Feb 24, 20263,725.004,140.003,715.003,775.003,702.30-0.53%50,200
Feb 20, 20263,700.003,940.003,610.003,795.003,721.9110.00%68,600
Feb 19, 20263,450.003,450.003,450.003,450.003,383.5616.95%5,500
Feb 18, 20262,951.002,951.002,950.002,950.002,893.19-0.03%400
Feb 17, 20262,960.002,960.002,938.002,951.002,894.170.03%300
Feb 16, 20262,949.002,950.002,948.002,950.002,893.191.03%9,100
Feb 13, 20262,918.002,920.002,918.002,920.002,863.76-0.07%1,000
Feb 10, 20262,944.002,944.002,919.002,922.002,865.720.10%500
Feb 9, 20262,940.002,941.002,919.002,919.002,862.78-0.71%2,300
Feb 6, 20262,920.002,948.002,912.002,940.002,883.380.68%6,300
Feb 5, 20262,904.002,950.002,861.002,920.002,863.76-1.02%20,700
Feb 4, 20262,911.002,965.002,898.002,950.002,893.191.34%6,000
Feb 3, 20262,925.002,949.002,899.002,911.002,854.940.38%900
Feb 2, 20262,950.002,950.002,890.002,900.002,844.15-1.69%6,800
Jan 30, 20262,890.002,950.002,826.002,950.002,893.192.08%7,900
Jan 29, 20262,792.002,890.002,792.002,890.002,834.343.51%9,200
Jan 28, 20262,792.002,801.002,792.002,792.002,738.23-0.75%500
Jan 27, 20262,813.002,813.002,813.002,813.002,758.820.46%400
Jan 26, 20262,793.002,849.002,793.002,800.002,746.070.18%1,700
Jan 23, 20262,803.002,803.002,795.002,795.002,741.17-0.43%700
Jan 22, 20262,801.002,824.002,801.002,807.002,752.940.21%1,200
Jan 21, 20262,800.002,849.002,800.002,801.002,747.050.04%1,200
Jan 20, 20262,800.002,839.002,800.002,800.002,746.07-10,600
Jan 19, 20262,800.002,801.002,790.002,800.002,746.07-1.72%1,500
Jan 16, 20262,849.002,849.002,849.002,849.002,794.13-100
Jan 15, 20262,800.002,849.002,800.002,849.002,794.131.75%1,100
Jan 14, 20262,800.002,800.002,800.002,800.002,746.07-100
Jan 13, 20262,800.002,808.002,771.002,800.002,746.07-1,700
Jan 9, 20262,769.002,837.002,769.002,800.002,746.07-3,700
Jan 8, 20262,800.002,806.002,755.002,800.002,746.07-1.75%600
Jan 7, 20262,830.002,850.002,829.002,850.002,795.110.71%1,900
Jan 6, 20262,829.002,830.002,829.002,830.002,775.500.71%500
Dec 30, 20252,770.002,810.002,770.002,810.002,755.881.48%900
Dec 29, 20252,768.002,770.002,753.002,769.002,715.670.04%2,200
Dec 26, 20252,770.002,770.002,768.002,768.002,714.69-0.04%300
Dec 25, 20252,729.002,769.002,729.002,769.002,715.671.43%5,200
Dec 24, 20252,730.002,730.002,730.002,730.002,677.420.44%100
Dec 23, 20252,718.002,718.002,718.002,718.002,665.65-300
Dec 22, 20252,718.002,718.002,718.002,718.002,665.65-0.04%800
Dec 19, 20252,735.002,735.002,719.002,719.002,666.63-0.15%2,300
Dec 18, 20252,723.002,723.002,723.002,723.002,670.56-0.80%200
Dec 17, 20252,745.002,749.002,717.002,745.002,692.130.26%2,300
Dec 16, 20252,741.002,741.002,720.002,738.002,685.270.74%600
Dec 15, 20252,718.002,718.002,718.002,718.002,665.65-0.84%300
Dec 12, 20252,743.002,748.002,718.002,741.002,688.210.40%600
Dec 11, 20252,726.002,730.002,726.002,730.002,677.420.48%200
Dec 10, 20252,718.002,718.002,717.002,717.002,664.67-0.29%800
Dec 9, 20252,725.002,725.002,725.002,725.002,672.52-0.04%300
Dec 8, 20252,741.002,741.002,725.002,726.002,673.50-0.55%800
Dec 5, 20252,725.002,741.002,725.002,741.002,688.210.70%500
Dec 4, 20252,718.002,722.002,718.002,722.002,669.580.22%900
Dec 3, 20252,716.002,716.002,716.002,716.002,663.69-300
Dec 2, 20252,766.002,766.002,716.002,716.002,663.69-0.22%200
Dec 1, 20252,790.002,790.002,711.002,722.002,669.58-0.80%1,000
Nov 28, 20252,700.002,744.002,700.002,744.002,691.151.78%4,000
Nov 27, 20252,696.002,696.002,696.002,696.002,644.080.60%400