kabutan

NIPRO CORPORATION(8086) Historical

8086
TSE Prime
NIPRO CORPORATION
1,435.5
JPY
-17.5
(-1.20%)
Dec 5, 3:02 pm JST
9.28
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
1,435
Dec 5, 3:00 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,503 1,513 1,430 1,435 -71 -4.68% 2,095,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,509.5 1,523.0 1,480.0 1,506.0 +17.0 +1.14% 2,273,000
Nov 21, 2025 1,482.5 1,505.0 1,453.5 1,489.0 +9.0 +0.61% 3,303,000
Nov 14, 2025 1,481.5 1,518.5 1,450.0 1,480.0 +5.5 +0.37% 3,372,300
Nov 7, 2025 1,491.0 1,500.5 1,469.5 1,474.5 -30.0 -1.99% 2,107,600
Oct 31, 2025 1,555.0 1,568.5 1,486.0 1,504.5 -43.0 -2.78% 2,850,300
Oct 24, 2025 1,500.0 1,557.0 1,495.0 1,547.5 +63.5 +4.28% 2,180,100
Oct 17, 2025 1,466.0 1,495.0 1,466.0 1,484.0 -7.5 -0.50% 1,549,800
Oct 10, 2025 1,511.5 1,520.0 1,484.0 1,491.5 +5.0 +0.34% 2,042,600
Oct 3, 2025 1,550.0 1,550.0 1,469.5 1,486.5 -69.5 -4.47% 2,552,700
Sep 26, 2025 1,541.5 1,560.0 1,524.5 1,556.0 +14.5 +0.94% 2,206,600
Sep 19, 2025 1,565.0 1,569.5 1,532.0 1,541.5 -25.0 -1.60% 2,403,500
Sep 12, 2025 1,571.5 1,578.0 1,539.5 1,566.5 +4.0 +0.26% 2,448,400
Sep 5, 2025 1,508.5 1,572.0 1,505.0 1,562.5 +58.0 +3.86% 2,589,300
Aug 29, 2025 1,535.0 1,540.5 1,494.0 1,504.5 -20.0 -1.31% 2,081,900
Aug 22, 2025 1,484.0 1,529.0 1,474.0 1,524.5 +36.5 +2.45% 2,662,600
Aug 15, 2025 1,435.0 1,498.0 1,435.0 1,488.0 +64.5 +4.53% 3,990,100
Aug 8, 2025 1,388.5 1,426.0 1,367.5 1,423.5 +23.5 +1.68% 3,291,400
Aug 1, 2025 1,380.0 1,404.0 1,368.5 1,400.0 +18.5 +1.34% 1,797,700
Jul 25, 2025 1,345.5 1,384.5 1,325.5 1,381.5 +26.5 +1.96% 1,982,100
Jul 18, 2025 1,345.0 1,358.0 1,338.0 1,355.0 +11.0 +0.82% 1,495,100