Nippon Thompson Co., Ltd. 6480
TSE · Japan · Producer Manufacturing
¥1,872.00-28.00 (-1.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,872.00 | -1.47% | ¥1,870.00 | ¥1,916.00 | ¥1,858.00 | 654.30K |
| 2026-10-01 | ¥1,900.00 | +1.50% | ¥1,890.00 | ¥1,900.00 | ¥1,827.00 | 657.20K |
| 2026-09-30 | ¥1,872.00 | +2.30% | ¥1,855.00 | ¥1,892.00 | ¥1,835.00 | 723.10K |
| 2026-09-29 | ¥1,830.00 | -1.72% | ¥1,845.00 | ¥1,863.00 | ¥1,785.00 | 605.80K |
| 2026-09-28 | ¥1,862.00 | -0.37% | ¥1,865.00 | ¥1,897.00 | ¥1,848.00 | 555.00K |
| 2026-09-25 | ¥1,869.00 | +1.91% | ¥1,836.00 | ¥1,888.00 | ¥1,815.00 | 698.60K |
| 2026-09-24 | ¥1,834.00 | +5.71% | ¥1,802.00 | ¥1,847.00 | ¥1,775.00 | 1.05M |
| 2026-09-18 | ¥1,735.00 | +2.06% | ¥1,725.00 | ¥1,740.00 | ¥1,705.00 | 603.30K |
| 2026-09-17 | ¥1,700.00 | +1.19% | ¥1,715.00 | ¥1,717.00 | ¥1,659.00 | 776.10K |
| 2026-09-16 | ¥1,680.00 | +4.15% | ¥1,606.00 | ¥1,680.00 | ¥1,602.00 | 513.30K |
| 2026-09-15 | ¥1,613.00 | +2.02% | ¥1,565.00 | ¥1,645.00 | ¥1,561.00 | 499.90K |
| 2026-09-14 | ¥1,581.00 | -1.19% | ¥1,529.00 | ¥1,593.00 | ¥1,529.00 | 541.40K |
| 2026-09-11 | ¥1,600.00 | -3.67% | ¥1,581.00 | ¥1,611.00 | ¥1,551.00 | 835.90K |
| 2026-09-10 | ¥1,661.00 | +0.48% | ¥1,646.00 | ¥1,672.00 | ¥1,616.00 | 521.10K |
| 2026-09-09 | ¥1,653.00 | +0.55% | ¥1,640.00 | ¥1,682.00 | ¥1,625.00 | 580.30K |
| 2026-09-08 | ¥1,644.00 | -7.17% | ¥1,758.00 | ¥1,759.00 | ¥1,641.00 | 870.90K |
| 2026-09-07 | ¥1,771.00 | +3.81% | ¥1,734.00 | ¥1,783.00 | ¥1,716.00 | 667.90K |
| 2026-09-04 | ¥1,706.00 | +0.53% | ¥1,689.00 | ¥1,716.00 | ¥1,671.00 | 413.10K |
| 2026-09-03 | ¥1,697.00 | -1.57% | ¥1,711.00 | ¥1,731.00 | ¥1,676.00 | 704.30K |
| 2026-09-02 | ¥1,724.00 | -4.49% | ¥1,741.00 | ¥1,814.00 | ¥1,723.00 | 860.40K |
| 2026-09-01 | ¥1,805.00 | +0.50% | ¥1,739.00 | ¥1,847.00 | ¥1,736.00 | 821.20K |
| 2026-08-31 | ¥1,796.00 | +3.52% | ¥1,709.00 | ¥1,800.00 | ¥1,708.00 | 868.60K |
| 2026-08-28 | ¥1,735.00 | -2.96% | ¥1,780.00 | ¥1,809.00 | ¥1,723.00 | 624.90K |
| 2026-08-27 | ¥1,788.00 | +0.85% | ¥1,822.00 | ¥1,844.00 | ¥1,774.00 | 595.80K |
| 2026-08-26 | ¥1,773.00 | -1.34% | ¥1,791.00 | ¥1,791.00 | ¥1,754.00 | 681.40K |
| 2026-08-25 | ¥1,797.00 | +4.96% | ¥1,699.00 | ¥1,810.00 | ¥1,687.00 | 1.02M |
| 2026-08-24 | ¥1,712.00 | +0.53% | ¥1,700.00 | ¥1,733.00 | ¥1,685.00 | 616.10K |
| 2026-08-21 | ¥1,703.00 | -1.28% | ¥1,682.00 | ¥1,720.00 | ¥1,647.00 | 1.17M |
| 2026-08-20 | ¥1,725.00 | +2.25% | ¥1,685.00 | ¥1,741.00 | ¥1,680.00 | 726.10K |
| 2026-08-19 | ¥1,687.00 | -8.22% | ¥1,726.00 | ¥1,760.00 | ¥1,685.00 | 1.38M |
| 2026-08-18 | ¥1,838.00 | -3.16% | ¥1,919.00 | ¥1,970.00 | ¥1,830.00 | 1.04M |
| 2026-08-17 | ¥1,898.00 | +1.55% | ¥1,880.00 | ¥1,908.00 | ¥1,845.00 | 632.30K |
| 2026-08-14 | ¥1,869.00 | -1.11% | ¥1,926.00 | ¥1,970.00 | ¥1,839.00 | 977.20K |
| 2026-08-13 | ¥1,890.00 | +3.50% | ¥1,857.00 | ¥1,920.00 | ¥1,827.00 | 1.17M |
| 2026-08-12 | ¥1,826.00 | -2.82% | ¥1,850.00 | ¥1,858.00 | ¥1,757.00 | 2.65M |
| 2026-08-10 | ¥1,879.00 | +2.85% | ¥1,850.00 | ¥1,965.00 | ¥1,824.00 | 2.41M |
| 2026-08-07 | ¥1,827.00 | -11.09% | ¥2,035.00 | ¥2,042.00 | ¥1,802.00 | 3.21M |
| 2026-08-06 | ¥2,055.00 | -2.05% | ¥2,102.00 | ¥2,135.00 | ¥2,008.00 | 1.32M |
| 2026-08-05 | ¥2,098.00 | +9.27% | ¥1,960.00 | ¥2,108.00 | ¥1,953.00 | 1.87M |
| 2026-08-04 | ¥1,920.00 | +6.37% | ¥1,830.00 | ¥1,947.00 | ¥1,821.00 | 1.13M |
| 2026-08-03 | ¥1,805.00 | +1.29% | ¥1,758.00 | ¥1,831.00 | ¥1,727.00 | 832.60K |
| 2026-07-31 | ¥1,782.00 | +12.71% | ¥1,746.00 | ¥1,844.00 | ¥1,669.00 | 1.47M |
| 2026-07-30 | ¥1,581.00 | +2.46% | ¥1,550.00 | ¥1,644.00 | ¥1,516.00 | 1.02M |
| 2026-07-29 | ¥1,543.00 | -4.34% | ¥1,634.00 | ¥1,670.00 | ¥1,517.00 | 1.18M |
| 2026-07-28 | ¥1,613.00 | -9.18% | ¥1,710.00 | ¥1,711.00 | ¥1,600.00 | 925.30K |
| 2026-07-27 | ¥1,776.00 | +0.79% | ¥1,796.00 | ¥1,807.00 | ¥1,745.00 | 605.10K |
| 2026-07-24 | ¥1,762.00 | -3.77% | ¥1,800.00 | ¥1,810.00 | ¥1,730.00 | 532.00K |
| 2026-07-23 | ¥1,831.00 | +2.46% | ¥1,855.00 | ¥1,890.00 | ¥1,801.00 | 537.70K |
| 2026-07-22 | ¥1,787.00 | +0.17% | ¥1,830.00 | ¥1,858.00 | ¥1,787.00 | 551.70K |
| 2026-07-21 | ¥1,784.00 | +1.59% | ¥1,791.00 | ¥1,791.00 | ¥1,714.00 | 681.10K |
| 2026-07-17 | ¥1,756.00 | -8.68% | ¥1,824.00 | ¥1,824.00 | ¥1,672.00 | 1.51M |
| 2026-07-16 | ¥1,923.00 | -4.04% | ¥1,980.00 | ¥2,015.00 | ¥1,915.00 | 648.20K |
| 2026-07-15 | ¥2,004.00 | -1.81% | ¥2,052.00 | ¥2,055.00 | ¥1,935.00 | 712.40K |
| 2026-07-14 | ¥2,041.00 | +1.39% | ¥1,993.00 | ¥2,073.00 | ¥1,936.00 | 796.80K |
| 2026-07-13 | ¥2,013.00 | -3.03% | ¥2,075.00 | ¥2,144.00 | ¥1,980.00 | 861.30K |
| 2026-07-10 | ¥2,076.00 | +5.17% | ¥2,112.00 | ¥2,136.00 | ¥2,032.00 | 1.24M |
| 2026-07-09 | ¥1,974.00 | +0.30% | ¥2,000.00 | ¥2,034.00 | ¥1,915.00 | 808.30K |
| 2026-07-08 | ¥1,968.00 | -4.05% | ¥1,962.00 | ¥2,063.00 | ¥1,944.00 | 794.00K |
| 2026-07-07 | ¥2,051.00 | -7.36% | ¥2,164.00 | ¥2,221.00 | ¥2,023.00 | 865.10K |
| 2026-07-06 | ¥2,214.00 | +1.10% | ¥2,198.00 | ¥2,284.00 | ¥2,167.00 | 725.20K |
| 2026-07-03 | ¥2,190.00 | +2.96% | ¥2,090.00 | ¥2,194.00 | ¥2,056.00 | 782.30K |
| 2026-07-02 | ¥2,127.00 | -6.59% | ¥2,240.00 | ¥2,249.00 | ¥2,116.00 | 1.05M |
| 2026-07-01 | ¥2,277.00 | +5.17% | ¥2,215.00 | ¥2,320.00 | ¥2,211.00 | 1.17M |
| 2026-06-30 | ¥2,165.00 | +0.98% | ¥2,170.00 | ¥2,215.00 | ¥2,096.00 | 780.60K |
| 2026-06-29 | ¥2,144.00 | -3.64% | ¥2,227.00 | ¥2,230.00 | ¥2,077.00 | 1.04M |
| 2026-06-26 | ¥2,225.00 | -8.81% | ¥2,391.00 | ¥2,404.00 | ¥2,188.00 | 971.10K |
| 2026-06-25 | ¥2,440.00 | +4.32% | ¥2,439.00 | ¥2,483.00 | ¥2,386.00 | 822.70K |
| 2026-06-24 | ¥2,339.00 | -3.74% | ¥2,413.00 | ¥2,491.00 | ¥2,307.00 | 962.10K |
| 2026-06-23 | ¥2,430.00 | -5.81% | ¥2,540.00 | ¥2,559.00 | ¥2,430.00 | 1.21M |
| 2026-06-22 | ¥2,580.00 | +15.70% | ¥2,330.00 | ¥2,580.00 | ¥2,301.00 | 1.73M |
| 2026-06-19 | ¥2,230.00 | -2.71% | ¥2,327.00 | ¥2,408.00 | ¥2,219.00 | 981.30K |
| 2026-06-18 | ¥2,292.00 | -1.04% | ¥2,309.00 | ¥2,385.00 | ¥2,273.00 | 1.19M |
| 2026-06-17 | ¥2,316.00 | +9.04% | ¥2,166.00 | ¥2,332.00 | ¥2,144.00 | 1.52M |
| 2026-06-16 | ¥2,124.00 | +6.79% | ¥2,011.00 | ¥2,184.00 | ¥1,981.00 | 1.80M |
| 2026-06-15 | ¥1,989.00 | +7.11% | ¥1,975.00 | ¥2,007.00 | ¥1,900.00 | 932.20K |
| 2026-06-12 | ¥1,857.00 | -1.90% | ¥1,933.00 | ¥1,961.00 | ¥1,845.00 | 1.13M |
| 2026-06-11 | ¥1,893.00 | -1.41% | ¥1,800.00 | ¥1,920.00 | ¥1,733.00 | 1.22M |
| 2026-06-10 | ¥1,920.00 | +5.73% | ¥1,854.00 | ¥2,010.00 | ¥1,772.00 | 2.28M |
| 2026-06-09 | ¥1,816.00 | -0.06% | ¥1,857.00 | ¥1,866.00 | ¥1,750.00 | 1.11M |
| 2026-06-08 | ¥1,817.00 | -6.68% | ¥1,827.00 | ¥1,870.00 | ¥1,770.00 | 1.56M |
| 2026-06-05 | ¥1,947.00 | -1.77% | ¥1,976.00 | ¥1,986.00 | ¥1,894.00 | 1.06M |
| 2026-06-04 | ¥1,982.00 | +0.35% | ¥1,915.00 | ¥2,037.00 | ¥1,909.00 | 1.38M |
| 2026-06-03 | ¥1,975.00 | -5.23% | ¥2,100.00 | ¥2,135.00 | ¥1,975.00 | 1.37M |
| 2026-06-02 | ¥2,084.00 | -6.59% | ¥2,193.00 | ¥2,193.00 | ¥2,013.00 | 1.44M |
| 2026-06-01 | ¥2,231.00 | -2.23% | ¥2,235.00 | ¥2,308.00 | ¥2,201.00 | 868.10K |
| 2026-05-29 | ¥2,282.00 | +0.80% | ¥2,305.00 | ¥2,329.00 | ¥2,236.00 | 993.60K |
| 2026-05-28 | ¥2,264.00 | +4.14% | ¥2,153.00 | ¥2,312.00 | ¥2,121.00 | 1.38M |
| 2026-05-27 | ¥2,174.00 | -3.25% | ¥2,264.00 | ¥2,303.00 | ¥2,134.00 | 1.15M |
| 2026-05-26 | ¥2,247.00 | +1.44% | ¥2,265.00 | ¥2,308.00 | ¥2,189.00 | 1.19M |
| 2026-05-25 | ¥2,215.00 | +7.21% | ¥2,116.00 | ¥2,244.00 | ¥2,077.00 | 1.21M |