NIPRO Corporation 8086
TSE · Japan · Health Technology
¥1,350.50-18.00 (-1.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,350.50 | -1.32% | ¥1,361.50 | ¥1,362.00 | ¥1,338.50 | 803.70K |
| 2026-09-30 | ¥1,368.50 | -0.18% | ¥1,370.00 | ¥1,377.50 | ¥1,347.00 | 1.02M |
| 2026-09-29 | ¥1,371.00 | -4.46% | ¥1,430.50 | ¥1,430.50 | ¥1,370.00 | 1.09M |
| 2026-09-28 | ¥1,435.00 | -1.07% | ¥1,452.50 | ¥1,457.50 | ¥1,434.00 | 849.40K |
| 2026-09-25 | ¥1,450.50 | +0.66% | ¥1,445.00 | ¥1,462.00 | ¥1,444.50 | 713.50K |
| 2026-09-24 | ¥1,441.00 | -0.14% | ¥1,443.00 | ¥1,464.50 | ¥1,441.00 | 669.20K |
| 2026-09-18 | ¥1,443.00 | -2.04% | ¥1,475.50 | ¥1,476.00 | ¥1,434.00 | 1.90M |
| 2026-09-17 | ¥1,473.00 | +0.61% | ¥1,473.50 | ¥1,478.00 | ¥1,462.00 | 581.00K |
| 2026-09-16 | ¥1,464.00 | +0.93% | ¥1,446.00 | ¥1,464.00 | ¥1,442.00 | 827.70K |
| 2026-09-15 | ¥1,450.50 | +0.28% | ¥1,452.50 | ¥1,455.50 | ¥1,442.50 | 581.00K |
| 2026-09-14 | ¥1,446.50 | +0.56% | ¥1,439.00 | ¥1,448.50 | ¥1,430.00 | 630.00K |
| 2026-09-11 | ¥1,438.50 | -0.52% | ¥1,424.00 | ¥1,439.00 | ¥1,421.50 | 674.80K |
| 2026-09-10 | ¥1,446.00 | +1.12% | ¥1,420.00 | ¥1,446.00 | ¥1,410.50 | 1.23M |
| 2026-09-09 | ¥1,430.00 | -2.05% | ¥1,451.00 | ¥1,460.00 | ¥1,430.00 | 698.10K |
| 2026-09-08 | ¥1,460.00 | +0.24% | ¥1,450.00 | ¥1,460.00 | ¥1,437.00 | 767.90K |
| 2026-09-07 | ¥1,456.50 | -0.92% | ¥1,466.00 | ¥1,474.00 | ¥1,453.50 | 535.10K |
| 2026-09-04 | ¥1,470.00 | -2.00% | ¥1,498.00 | ¥1,505.00 | ¥1,464.50 | 647.90K |
| 2026-09-03 | ¥1,500.00 | -1.48% | ¥1,523.00 | ¥1,524.00 | ¥1,500.00 | 624.90K |
| 2026-09-02 | ¥1,522.50 | -1.96% | ¥1,545.00 | ¥1,550.50 | ¥1,522.50 | 720.60K |
| 2026-09-01 | ¥1,553.00 | +1.04% | ¥1,535.50 | ¥1,553.00 | ¥1,533.50 | 620.20K |
| 2026-08-31 | ¥1,537.00 | +0.59% | ¥1,523.00 | ¥1,537.50 | ¥1,515.50 | 713.60K |
| 2026-08-28 | ¥1,528.00 | -0.26% | ¥1,532.00 | ¥1,543.00 | ¥1,524.00 | 797.60K |
| 2026-08-27 | ¥1,532.00 | -2.58% | ¥1,570.50 | ¥1,574.00 | ¥1,532.00 | 1.00M |
| 2026-08-26 | ¥1,572.50 | -0.25% | ¥1,571.00 | ¥1,587.50 | ¥1,569.00 | 668.30K |
| 2026-08-25 | ¥1,576.50 | -0.88% | ¥1,588.50 | ¥1,597.50 | ¥1,574.50 | 446.90K |
| 2026-08-24 | ¥1,590.50 | +0.28% | ¥1,588.50 | ¥1,608.00 | ¥1,584.00 | 574.90K |
| 2026-08-21 | ¥1,586.00 | -0.44% | ¥1,577.50 | ¥1,607.00 | ¥1,571.00 | 891.90K |
| 2026-08-20 | ¥1,593.00 | +2.12% | ¥1,589.50 | ¥1,595.00 | ¥1,572.50 | 543.00K |
| 2026-08-19 | ¥1,560.00 | -1.79% | ¥1,582.00 | ¥1,586.50 | ¥1,535.00 | 835.30K |
| 2026-08-18 | ¥1,588.50 | +0.35% | ¥1,583.50 | ¥1,595.50 | ¥1,575.50 | 636.80K |
| 2026-08-17 | ¥1,583.00 | -0.75% | ¥1,607.00 | ¥1,616.50 | ¥1,577.50 | 676.70K |
| 2026-08-14 | ¥1,595.00 | +0.63% | ¥1,582.00 | ¥1,598.50 | ¥1,574.50 | 858.80K |
| 2026-08-13 | ¥1,585.00 | -1.58% | ¥1,609.50 | ¥1,615.00 | ¥1,579.00 | 847.20K |
| 2026-08-12 | ¥1,610.50 | -3.62% | ¥1,595.00 | ¥1,618.00 | ¥1,574.00 | 1.59M |
| 2026-08-10 | ¥1,671.00 | +3.79% | ¥1,631.00 | ¥1,684.50 | ¥1,611.00 | 997.80K |
| 2026-08-07 | ¥1,610.00 | -0.22% | ¥1,600.00 | ¥1,613.50 | ¥1,588.00 | 417.40K |
| 2026-08-06 | ¥1,613.50 | +0.47% | ¥1,620.00 | ¥1,631.00 | ¥1,604.50 | 372.00K |
| 2026-08-05 | ¥1,606.00 | +0.91% | ¥1,606.50 | ¥1,609.00 | ¥1,595.00 | 389.10K |
| 2026-08-04 | ¥1,591.50 | -1.06% | ¥1,601.00 | ¥1,604.00 | ¥1,587.50 | 530.70K |
| 2026-08-03 | ¥1,608.50 | -1.02% | ¥1,618.50 | ¥1,621.00 | ¥1,589.00 | 662.50K |
| 2026-07-31 | ¥1,625.00 | -2.78% | ¥1,642.00 | ¥1,655.00 | ¥1,619.00 | 635.60K |
| 2026-07-30 | ¥1,671.50 | +0.15% | ¥1,672.50 | ¥1,678.00 | ¥1,642.50 | 677.70K |
| 2026-07-29 | ¥1,669.00 | +2.58% | ¥1,641.00 | ¥1,671.00 | ¥1,629.50 | 872.80K |
| 2026-07-28 | ¥1,627.00 | -0.06% | ¥1,628.00 | ¥1,642.50 | ¥1,618.50 | 568.40K |
| 2026-07-27 | ¥1,628.00 | +3.69% | ¥1,586.00 | ¥1,628.00 | ¥1,579.50 | 912.70K |
| 2026-07-24 | ¥1,570.00 | +1.06% | ¥1,582.50 | ¥1,582.50 | ¥1,563.50 | 530.00K |
| 2026-07-23 | ¥1,553.50 | -2.33% | ¥1,575.00 | ¥1,580.50 | ¥1,544.00 | 731.70K |
| 2026-07-22 | ¥1,590.50 | -0.53% | ¥1,583.00 | ¥1,599.00 | ¥1,579.50 | 350.50K |
| 2026-07-21 | ¥1,599.00 | +0.44% | ¥1,604.50 | ¥1,613.50 | ¥1,589.50 | 524.30K |
| 2026-07-17 | ¥1,592.00 | +0.76% | ¥1,577.50 | ¥1,598.00 | ¥1,575.50 | 572.80K |
| 2026-07-16 | ¥1,580.00 | -0.88% | ¥1,594.00 | ¥1,605.50 | ¥1,577.50 | 509.20K |
| 2026-07-15 | ¥1,594.00 | +0.82% | ¥1,575.00 | ¥1,596.00 | ¥1,575.00 | 446.10K |
| 2026-07-14 | ¥1,581.00 | +1.84% | ¥1,579.50 | ¥1,598.00 | ¥1,556.00 | 474.40K |
| 2026-07-13 | ¥1,552.50 | +0.39% | ¥1,557.00 | ¥1,560.00 | ¥1,536.50 | 394.80K |
| 2026-07-10 | ¥1,546.50 | -0.87% | ¥1,560.00 | ¥1,569.00 | ¥1,542.00 | 433.10K |
| 2026-07-09 | ¥1,560.00 | -0.61% | ¥1,562.50 | ¥1,568.00 | ¥1,545.00 | 361.80K |
| 2026-07-08 | ¥1,569.50 | +0.29% | ¥1,562.00 | ¥1,574.00 | ¥1,555.50 | 566.80K |
| 2026-07-07 | ¥1,565.00 | +0.81% | ¥1,550.00 | ¥1,574.50 | ¥1,542.00 | 514.30K |
| 2026-07-06 | ¥1,552.50 | -0.38% | ¥1,550.00 | ¥1,558.50 | ¥1,543.50 | 445.10K |
| 2026-07-03 | ¥1,558.50 | -0.48% | ¥1,584.00 | ¥1,584.50 | ¥1,558.50 | 456.00K |
| 2026-07-02 | ¥1,566.00 | +2.09% | ¥1,566.00 | ¥1,577.50 | ¥1,548.00 | 693.90K |
| 2026-07-01 | ¥1,534.00 | -2.70% | ¥1,562.50 | ¥1,571.50 | ¥1,531.00 | 704.00K |
| 2026-06-30 | ¥1,576.50 | -2.23% | ¥1,612.50 | ¥1,616.00 | ¥1,576.50 | 666.80K |
| 2026-06-29 | ¥1,612.50 | +0.44% | ¥1,630.00 | ¥1,635.00 | ¥1,596.00 | 543.10K |
| 2026-06-26 | ¥1,605.50 | -1.05% | ¥1,640.00 | ¥1,641.50 | ¥1,601.50 | 342.20K |
| 2026-06-25 | ¥1,622.50 | -0.31% | ¥1,630.00 | ¥1,648.50 | ¥1,622.50 | 455.20K |
| 2026-06-24 | ¥1,627.50 | +0.65% | ¥1,626.00 | ¥1,643.00 | ¥1,619.00 | 491.10K |
| 2026-06-23 | ¥1,617.00 | -0.46% | ¥1,614.00 | ¥1,617.50 | ¥1,594.50 | 562.40K |
| 2026-06-22 | ¥1,624.50 | -1.37% | ¥1,642.00 | ¥1,652.00 | ¥1,617.50 | 459.60K |
| 2026-06-19 | ¥1,647.00 | -1.02% | ¥1,650.00 | ¥1,668.00 | ¥1,641.50 | 540.10K |
| 2026-06-18 | ¥1,664.00 | +0.24% | ¥1,653.00 | ¥1,676.00 | ¥1,642.50 | 548.10K |
| 2026-06-17 | ¥1,660.00 | +0.73% | ¥1,699.00 | ¥1,712.50 | ¥1,655.00 | 698.50K |
| 2026-06-16 | ¥1,648.00 | -0.60% | ¥1,642.00 | ¥1,648.00 | ¥1,632.00 | 685.80K |
| 2026-06-15 | ¥1,658.00 | -1.81% | ¥1,680.00 | ¥1,688.00 | ¥1,657.00 | 840.30K |
| 2026-06-12 | ¥1,688.50 | -1.97% | ¥1,721.00 | ¥1,722.50 | ¥1,682.00 | 749.30K |
| 2026-06-11 | ¥1,722.50 | -0.83% | ¥1,716.50 | ¥1,729.00 | ¥1,706.00 | 586.90K |
| 2026-06-10 | ¥1,737.00 | +1.85% | ¥1,720.50 | ¥1,740.50 | ¥1,712.00 | 632.30K |
| 2026-06-09 | ¥1,705.50 | -1.13% | ¥1,727.00 | ¥1,732.00 | ¥1,698.50 | 613.10K |
| 2026-06-08 | ¥1,725.00 | -1.40% | ¥1,730.00 | ¥1,754.50 | ¥1,710.00 | 607.20K |
| 2026-06-05 | ¥1,749.50 | +1.60% | ¥1,732.50 | ¥1,752.00 | ¥1,724.00 | 591.50K |
| 2026-06-04 | ¥1,722.00 | -0.69% | ¥1,740.00 | ¥1,740.00 | ¥1,698.00 | 635.50K |
| 2026-06-03 | ¥1,734.00 | +1.29% | ¥1,697.00 | ¥1,739.50 | ¥1,687.50 | 548.30K |
| 2026-06-02 | ¥1,712.00 | -0.93% | ¥1,709.00 | ¥1,722.50 | ¥1,697.50 | 621.70K |
| 2026-06-01 | ¥1,728.00 | +0.41% | ¥1,742.00 | ¥1,760.50 | ¥1,718.50 | 772.40K |
| 2026-05-29 | ¥1,721.00 | +0.79% | ¥1,705.50 | ¥1,726.50 | ¥1,697.50 | 1.03M |
| 2026-05-28 | ¥1,707.50 | -0.32% | ¥1,713.00 | ¥1,719.00 | ¥1,696.00 | 570.70K |
| 2026-05-27 | ¥1,713.00 | -0.32% | ¥1,702.00 | ¥1,729.00 | ¥1,699.50 | 662.90K |
| 2026-05-26 | ¥1,718.50 | +1.12% | ¥1,719.50 | ¥1,738.00 | ¥1,692.00 | 820.40K |
| 2026-05-25 | ¥1,699.50 | -0.79% | ¥1,706.00 | ¥1,707.50 | ¥1,676.50 | 766.80K |
| 2026-05-22 | ¥1,713.00 | -0.03% | ¥1,706.50 | ¥1,721.00 | ¥1,690.50 | 823.10K |