kabutan

NIPRO CORPORATION(8086) Historical

8086
TSE Prime
NIPRO CORPORATION
1,436.5
JPY
-16.5
(-1.14%)
Dec 5, 2:27 pm JST
9.28
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
1,436
Dec 5, 2:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
1,578.0 JPY
52 Week Low Jun 18, 2025
1,230.5 JPY
Yearly High Sep 9, 2025
1,578.0 JPY
Yearly Low Jun 18, 2025
1,230.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,446 1,453 1,430 1,436 -17 -1.14% 230,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,451.5 1,454.5 1,445.5 1,453.0 -8.0 -0.55% 389,500
Dec 3, 2025 1,456.0 1,465.5 1,443.0 1,461.0 +3.0 +0.21% 495,200
Dec 2, 2025 1,477.0 1,480.5 1,452.5 1,458.0 -19.0 -1.29% 434,000
Dec 1, 2025 1,503.5 1,513.5 1,473.0 1,477.0 -29.0 -1.93% 517,500
Nov 28, 2025 1,497.0 1,509.5 1,497.0 1,506.0 +20.0 +1.35% 558,700
Nov 27, 2025 1,513.0 1,519.0 1,480.0 1,486.0 -27.0 -1.78% 600,500
Nov 26, 2025 1,516.0 1,523.0 1,502.0 1,513.0 +5.0 +0.33% 585,900
Nov 25, 2025 1,509.5 1,518.0 1,499.0 1,508.0 +19.0 +1.28% 527,900
Nov 21, 2025 1,486.5 1,505.0 1,480.0 1,489.0 +16.0 +1.09% 1,117,900
Nov 20, 2025 1,489.0 1,492.0 1,461.0 1,473.0 -7.5 -0.51% 464,200
Nov 19, 2025 1,473.5 1,490.0 1,468.5 1,480.5 +18.0 +1.23% 589,600
Nov 18, 2025 1,472.5 1,480.0 1,453.5 1,462.5 -9.5 -0.65% 574,900
Nov 17, 2025 1,482.5 1,505.0 1,471.5 1,472.0 -8.0 -0.54% 556,400
Nov 14, 2025 1,482.0 1,492.0 1,468.0 1,480.0 -3.0 -0.20% 328,800
Nov 13, 2025 1,495.5 1,504.0 1,475.0 1,483.0 -21.0 -1.40% 478,400
Nov 12, 2025 1,497.5 1,518.5 1,489.5 1,504.0 +16.0 +1.08% 596,100
Nov 11, 2025 1,461.0 1,503.5 1,450.0 1,488.0 +11.5 +0.78% 1,027,700
Nov 10, 2025 1,481.5 1,485.5 1,453.5 1,476.5 +2.0 +0.14% 941,300
Nov 7, 2025 1,482.0 1,494.5 1,469.5 1,474.5 -10.5 -0.71% 499,900
Nov 6, 2025 1,499.0 1,500.5 1,476.0 1,485.0 -10.5 -0.70% 516,400