Nippi, Incorporated 7932
TSE · Japan · Consumer Non-Durables
¥11,120.00-170.00 (-1.51%)
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 | ¥11,120.00 | -1.51% | ¥11,220.00 | ¥11,220.00 | ¥11,090.00 | 20.10K |
| 2026-10-01 | ¥11,290.00 | -0.88% | ¥11,400.00 | ¥11,400.00 | ¥11,210.00 | 15.00K |
| 2026-09-30 | ¥11,390.00 | +0.71% | ¥11,320.00 | ¥11,390.00 | ¥11,300.00 | 6.60K |
| 2026-09-29 | ¥11,310.00 | -1.48% | ¥11,440.00 | ¥11,440.00 | ¥11,310.00 | 10.60K |
| 2026-09-28 | ¥11,480.00 | -0.26% | ¥11,600.00 | ¥11,610.00 | ¥11,420.00 | 9.20K |
| 2026-09-25 | ¥11,510.00 | +0.09% | ¥11,590.00 | ¥11,620.00 | ¥11,500.00 | 8.40K |
| 2026-09-24 | ¥11,500.00 | -0.35% | ¥11,500.00 | ¥11,560.00 | ¥11,480.00 | 7.30K |
| 2026-09-18 | ¥11,540.00 | +0.44% | ¥11,490.00 | ¥11,580.00 | ¥11,490.00 | 3.00K |
| 2026-09-17 | ¥11,490.00 | 0.00% | ¥11,500.00 | ¥11,620.00 | ¥11,490.00 | 5.40K |
| 2026-09-16 | ¥11,490.00 | -0.26% | ¥11,520.00 | ¥11,580.00 | ¥11,470.00 | 7.50K |
| 2026-09-15 | ¥11,520.00 | +0.35% | ¥11,460.00 | ¥11,540.00 | ¥11,450.00 | 5.10K |
| 2026-09-14 | ¥11,480.00 | +0.26% | ¥11,450.00 | ¥11,620.00 | ¥11,450.00 | 6.80K |
| 2026-09-11 | ¥11,450.00 | -1.38% | ¥11,410.00 | ¥11,570.00 | ¥11,410.00 | 5.80K |
| 2026-09-10 | ¥11,610.00 | +0.69% | ¥11,530.00 | ¥11,610.00 | ¥11,470.00 | 4.30K |
| 2026-09-09 | ¥11,530.00 | -0.69% | ¥11,600.00 | ¥11,600.00 | ¥11,520.00 | 5.10K |
| 2026-09-08 | ¥11,610.00 | -0.77% | ¥11,700.00 | ¥11,720.00 | ¥11,610.00 | 4.90K |
| 2026-09-07 | ¥11,700.00 | -0.85% | ¥11,800.00 | ¥11,800.00 | ¥11,700.00 | 4.70K |
| 2026-09-04 | ¥11,800.00 | +0.77% | ¥11,710.00 | ¥11,830.00 | ¥11,710.00 | 3.00K |
| 2026-09-03 | ¥11,710.00 | 0.00% | ¥11,710.00 | ¥11,770.00 | ¥11,710.00 | 2.50K |
| 2026-09-02 | ¥11,710.00 | -1.26% | ¥11,860.00 | ¥11,860.00 | ¥11,710.00 | 5.10K |
| 2026-09-01 | ¥11,860.00 | -0.84% | ¥11,910.00 | ¥11,960.00 | ¥11,810.00 | 6.70K |
| 2026-08-31 | ¥11,960.00 | +0.08% | ¥12,000.00 | ¥12,010.00 | ¥11,910.00 | 5.60K |
| 2026-08-28 | ¥11,950.00 | +0.17% | ¥11,930.00 | ¥11,950.00 | ¥11,890.00 | 2.80K |
| 2026-08-27 | ¥11,930.00 | +0.51% | ¥11,870.00 | ¥11,930.00 | ¥11,830.00 | 17.20K |
| 2026-08-26 | ¥11,870.00 | -0.08% | ¥11,930.00 | ¥12,000.00 | ¥11,860.00 | 4.10K |
| 2026-08-25 | ¥11,880.00 | +0.34% | ¥11,840.00 | ¥11,930.00 | ¥11,830.00 | 5.20K |
| 2026-08-24 | ¥11,840.00 | +0.77% | ¥11,690.00 | ¥11,850.00 | ¥11,640.00 | 4.80K |
| 2026-08-21 | ¥11,750.00 | +0.77% | ¥11,630.00 | ¥11,750.00 | ¥11,570.00 | 3.40K |
| 2026-08-20 | ¥11,660.00 | +0.87% | ¥11,630.00 | ¥11,660.00 | ¥11,570.00 | 2.70K |
| 2026-08-19 | ¥11,560.00 | -1.37% | ¥11,660.00 | ¥11,660.00 | ¥11,490.00 | 8.00K |
| 2026-08-18 | ¥11,720.00 | +0.69% | ¥11,800.00 | ¥11,800.00 | ¥11,640.00 | 3.60K |
| 2026-08-17 | ¥11,640.00 | -0.68% | ¥11,730.00 | ¥11,830.00 | ¥11,640.00 | 6.90K |
| 2026-08-14 | ¥11,720.00 | +1.30% | ¥11,570.00 | ¥11,790.00 | ¥11,520.00 | 9.60K |
| 2026-08-13 | ¥11,570.00 | +0.35% | ¥11,550.00 | ¥11,600.00 | ¥11,500.00 | 7.90K |
| 2026-08-12 | ¥11,530.00 | +2.40% | ¥11,300.00 | ¥11,560.00 | ¥11,270.00 | 19.50K |
| 2026-08-10 | ¥11,260.00 | -7.40% | ¥11,930.00 | ¥11,930.00 | ¥11,100.00 | 79.70K |
| 2026-08-07 | ¥12,160.00 | +1.00% | ¥12,110.00 | ¥12,190.00 | ¥12,000.00 | 3.90K |
| 2026-08-06 | ¥12,040.00 | -0.17% | ¥12,130.00 | ¥12,130.00 | ¥12,000.00 | 4.80K |
| 2026-08-05 | ¥12,060.00 | +0.42% | ¥12,100.00 | ¥12,110.00 | ¥11,980.00 | 3.50K |
| 2026-08-04 | ¥12,010.00 | -0.08% | ¥12,030.00 | ¥12,080.00 | ¥11,990.00 | 4.80K |
| 2026-08-03 | ¥12,020.00 | -1.15% | ¥12,170.00 | ¥12,170.00 | ¥12,020.00 | 6.90K |
| 2026-07-31 | ¥12,160.00 | -0.33% | ¥12,200.00 | ¥12,300.00 | ¥12,140.00 | 5.40K |
| 2026-07-30 | ¥12,200.00 | -1.77% | ¥12,230.00 | ¥12,430.00 | ¥12,200.00 | 3.60K |
| 2026-07-29 | ¥12,420.00 | +1.06% | ¥12,290.00 | ¥12,450.00 | ¥12,220.00 | 5.50K |
| 2026-07-28 | ¥12,290.00 | -1.29% | ¥12,440.00 | ¥12,440.00 | ¥12,080.00 | 6.80K |
| 2026-07-27 | ¥12,450.00 | +2.98% | ¥12,090.00 | ¥12,450.00 | ¥12,050.00 | 17.80K |
| 2026-07-24 | ¥12,090.00 | -1.06% | ¥12,140.00 | ¥12,230.00 | ¥12,050.00 | 8.40K |
| 2026-07-23 | ¥12,220.00 | +0.58% | ¥12,130.00 | ¥12,220.00 | ¥12,130.00 | 2.50K |
| 2026-07-22 | ¥12,150.00 | 0.00% | ¥12,150.00 | ¥12,240.00 | ¥12,150.00 | 3.30K |
| 2026-07-21 | ¥12,150.00 | +1.25% | ¥12,000.00 | ¥12,280.00 | ¥12,000.00 | 8.40K |
| 2026-07-17 | ¥12,000.00 | -1.23% | ¥12,230.00 | ¥12,230.00 | ¥11,940.00 | 13.00K |
| 2026-07-16 | ¥12,150.00 | +0.16% | ¥12,130.00 | ¥12,200.00 | ¥12,110.00 | 3.50K |
| 2026-07-15 | ¥12,130.00 | +0.25% | ¥12,060.00 | ¥12,290.00 | ¥12,060.00 | 2.60K |
| 2026-07-14 | ¥12,100.00 | -0.58% | ¥12,170.00 | ¥12,250.00 | ¥12,080.00 | 3.50K |
| 2026-07-13 | ¥12,170.00 | -0.81% | ¥12,270.00 | ¥12,270.00 | ¥12,060.00 | 8.30K |
| 2026-07-10 | ¥12,270.00 | +0.82% | ¥12,130.00 | ¥12,270.00 | ¥12,120.00 | 3.70K |
| 2026-07-09 | ¥12,170.00 | -0.49% | ¥12,230.00 | ¥12,250.00 | ¥12,110.00 | 3.00K |
| 2026-07-08 | ¥12,230.00 | 0.00% | ¥12,330.00 | ¥12,330.00 | ¥12,100.00 | 3.00K |
| 2026-07-07 | ¥12,230.00 | -0.97% | ¥12,420.00 | ¥12,420.00 | ¥12,150.00 | 8.20K |
| 2026-07-06 | ¥12,350.00 | +1.23% | ¥12,300.00 | ¥12,370.00 | ¥12,210.00 | 4.80K |
| 2026-07-03 | ¥12,200.00 | +2.61% | ¥12,100.00 | ¥12,200.00 | ¥11,950.00 | 5.00K |
| 2026-07-02 | ¥11,890.00 | -1.57% | ¥12,000.00 | ¥12,010.00 | ¥11,880.00 | 4.70K |
| 2026-07-01 | ¥12,080.00 | +1.00% | ¥12,000.00 | ¥12,220.00 | ¥11,960.00 | 8.50K |
| 2026-06-30 | ¥11,960.00 | +0.59% | ¥12,020.00 | ¥12,050.00 | ¥11,880.00 | 5.70K |
| 2026-06-29 | ¥11,890.00 | +2.50% | ¥11,800.00 | ¥12,000.00 | ¥11,790.00 | 11.00K |
| 2026-06-26 | ¥11,600.00 | +1.13% | ¥11,470.00 | ¥11,600.00 | ¥11,470.00 | 3.70K |
| 2026-06-25 | ¥11,470.00 | +0.26% | ¥11,470.00 | ¥11,570.00 | ¥11,450.00 | 3.60K |
| 2026-06-24 | ¥11,440.00 | +0.35% | ¥11,360.00 | ¥11,590.00 | ¥11,350.00 | 5.70K |
| 2026-06-23 | ¥11,400.00 | -1.64% | ¥11,650.00 | ¥11,650.00 | ¥11,360.00 | 8.20K |
| 2026-06-22 | ¥11,590.00 | -0.34% | ¥11,630.00 | ¥11,740.00 | ¥11,550.00 | 3.10K |
| 2026-06-19 | ¥11,630.00 | +0.87% | ¥11,530.00 | ¥11,630.00 | ¥11,500.00 | 3.60K |
| 2026-06-18 | ¥11,530.00 | +0.79% | ¥11,440.00 | ¥11,550.00 | ¥11,440.00 | 3.00K |
| 2026-06-17 | ¥11,440.00 | +0.53% | ¥11,380.00 | ¥11,540.00 | ¥11,380.00 | 4.90K |
| 2026-06-16 | ¥11,380.00 | -1.64% | ¥11,570.00 | ¥11,570.00 | ¥11,380.00 | 5.90K |
| 2026-06-15 | ¥11,570.00 | 0.00% | ¥11,680.00 | ¥11,700.00 | ¥11,560.00 | 6.80K |
| 2026-06-12 | ¥11,570.00 | +0.52% | ¥11,550.00 | ¥11,570.00 | ¥11,440.00 | 4.10K |
| 2026-06-11 | ¥11,510.00 | +0.70% | ¥11,390.00 | ¥11,510.00 | ¥11,230.00 | 6.10K |
| 2026-06-10 | ¥11,430.00 | +1.06% | ¥11,320.00 | ¥11,450.00 | ¥11,270.00 | 8.30K |
| 2026-06-09 | ¥11,310.00 | -0.70% | ¥11,410.00 | ¥11,520.00 | ¥11,310.00 | 6.50K |
| 2026-06-08 | ¥11,390.00 | -1.30% | ¥11,350.00 | ¥11,450.00 | ¥11,290.00 | 8.90K |
| 2026-06-05 | ¥11,540.00 | +0.87% | ¥11,440.00 | ¥11,590.00 | ¥11,340.00 | 8.20K |
| 2026-06-04 | ¥11,440.00 | +0.35% | ¥11,420.00 | ¥11,580.00 | ¥11,280.00 | 7.30K |
| 2026-06-03 | ¥11,400.00 | -1.38% | ¥11,560.00 | ¥11,600.00 | ¥11,400.00 | 7.90K |
| 2026-06-02 | ¥11,560.00 | 0.00% | ¥11,500.00 | ¥11,590.00 | ¥11,340.00 | 8.00K |
| 2026-06-01 | ¥11,560.00 | -1.87% | ¥11,700.00 | ¥11,700.00 | ¥11,460.00 | 9.60K |
| 2026-05-29 | ¥11,780.00 | -0.25% | ¥11,720.00 | ¥11,830.00 | ¥11,700.00 | 4.30K |
| 2026-05-28 | ¥11,810.00 | +0.85% | ¥11,750.00 | ¥11,820.00 | ¥11,660.00 | 4.30K |
| 2026-05-27 | ¥11,710.00 | +0.43% | ¥11,680.00 | ¥11,720.00 | ¥11,660.00 | 3.50K |
| 2026-05-26 | ¥11,660.00 | -0.68% | ¥11,800.00 | ¥11,810.00 | ¥11,650.00 | 3.60K |
| 2026-05-25 | ¥11,740.00 | -0.68% | ¥11,830.00 | ¥11,830.00 | ¥11,640.00 | 5.80K |