Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Nippn Corporation (2001.T)

Compare
2,117.00
+2.00
+(0.09%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,116.002,129.002,111.002,117.002,117.00158,600
Feb 20, 20252,135.002,140.002,113.002,115.002,115.00160,400
Feb 19, 20252,135.002,145.002,129.002,136.002,136.00138,200
Feb 18, 20252,120.002,130.002,116.002,126.002,126.00119,300
Feb 17, 20252,121.002,130.002,117.002,117.002,117.00131,400
Feb 14, 20252,145.002,145.002,117.002,121.002,121.00155,500
Feb 13, 20252,158.002,158.002,139.002,149.002,149.00125,800
Feb 12, 20252,167.002,168.002,135.002,142.002,142.00169,600
Feb 10, 20252,160.002,178.002,155.002,159.002,159.00177,400
Feb 7, 20252,180.002,204.002,143.002,193.002,193.00241,400
Feb 6, 20252,160.002,198.002,160.002,189.002,189.00317,100
Feb 5, 20252,172.002,179.002,158.002,162.002,162.00186,100
Feb 4, 20252,168.002,202.002,164.002,166.002,166.00277,900
Feb 3, 20252,170.002,171.002,151.002,155.002,155.00244,300
Jan 31, 20252,180.002,180.002,164.002,172.002,172.00144,200
Jan 30, 20252,150.002,179.002,147.002,172.002,172.00192,300
Jan 29, 20252,155.002,166.002,149.002,149.002,149.00132,800
Jan 28, 20252,150.002,170.002,147.002,161.002,161.00133,000
Jan 27, 20252,140.002,150.002,128.002,150.002,150.00121,900
Jan 24, 20252,143.002,147.002,118.002,119.002,119.00134,600
Jan 23, 20252,120.002,126.002,108.002,120.002,120.00231,200
Jan 22, 20252,127.002,128.002,117.002,121.002,121.00121,900
Jan 21, 20252,117.002,126.002,116.002,119.002,119.00168,800
Jan 20, 20252,128.002,128.002,114.002,116.002,116.00133,600
Jan 17, 20252,121.002,125.002,111.002,120.002,120.00174,900
Jan 16, 20252,128.002,130.002,116.002,118.002,118.00159,000
Jan 15, 20252,144.002,148.002,122.002,128.002,128.00171,200
Jan 14, 20252,161.002,163.002,129.002,134.002,134.00204,600
Jan 10, 20252,175.002,178.002,146.002,149.002,149.00308,300
Jan 9, 20252,182.002,183.002,163.002,170.002,170.00160,300
Jan 8, 20252,194.002,198.002,174.002,179.002,179.00226,000
Jan 7, 20252,201.002,207.002,193.002,200.002,200.00217,400
Jan 6, 20252,200.002,204.002,191.002,200.002,200.00367,200
Dec 30, 20242,187.002,193.002,177.002,186.002,186.00184,700
Dec 27, 20242,159.002,174.002,151.002,167.002,167.00217,800
Dec 26, 20242,131.002,149.002,131.002,149.002,149.00134,800
Dec 25, 20242,144.002,145.002,118.002,132.002,132.00130,200
Dec 24, 20242,138.002,155.002,130.002,142.002,142.00125,800
Dec 23, 20242,132.002,134.002,124.002,125.002,125.00101,900
Dec 20, 20242,134.002,146.002,128.002,128.002,128.00181,500
Dec 19, 20242,125.002,139.002,124.002,128.002,128.00114,200
Dec 18, 20242,159.002,159.002,127.002,127.002,127.00129,600
Dec 17, 20242,145.002,176.002,145.002,158.002,158.00145,900
Dec 16, 20242,165.002,166.002,145.002,147.002,147.00144,000
Dec 13, 20242,134.002,171.002,134.002,162.002,162.00298,100
Dec 12, 20242,154.002,157.002,144.002,147.002,147.00279,700
Dec 11, 20242,143.002,154.002,135.002,144.002,144.00160,700
Dec 10, 20242,145.002,148.002,127.002,131.002,131.00155,100
Dec 9, 20242,139.002,144.002,124.002,128.002,128.00183,800
Dec 6, 20242,140.002,146.002,133.002,137.002,137.00142,400
Dec 5, 20242,131.002,137.002,125.002,130.002,130.0095,100
Dec 4, 20242,145.002,154.002,131.002,131.002,131.00129,700
Dec 3, 20242,139.002,163.002,137.002,151.002,151.00198,400
Dec 2, 20242,125.002,134.002,118.002,130.002,130.00166,600
Nov 29, 20242,127.002,130.002,117.002,124.002,124.0092,300
Nov 28, 20242,108.002,138.002,108.002,133.002,133.00173,000
Nov 27, 20242,105.002,105.002,088.002,097.002,097.00222,100
Nov 26, 20242,118.002,126.002,097.002,105.002,105.00229,500
Nov 25, 20242,138.002,143.002,119.002,121.002,121.00169,700
Nov 22, 20242,122.002,129.002,115.002,123.002,123.00148,400
Nov 21, 20242,145.002,150.002,130.002,130.002,130.00103,500
Nov 20, 20242,140.002,145.002,130.002,138.002,138.00115,600
Nov 19, 20242,130.002,143.002,126.002,140.002,140.00171,400
Nov 18, 20242,139.002,140.002,122.002,125.002,125.00376,300
Nov 15, 20242,192.002,193.002,147.002,148.002,148.00234,300
Nov 14, 20242,207.002,210.002,186.002,187.002,187.00127,800
Nov 13, 20242,194.002,209.002,190.002,193.002,193.00123,100
Nov 12, 20242,200.002,211.002,194.002,202.002,202.00162,500
Nov 11, 20242,172.002,194.002,171.002,180.002,180.00205,700
Nov 8, 20242,165.002,213.002,151.002,176.002,176.00427,600
Nov 7, 20242,185.002,218.002,183.002,213.002,213.00294,100
Nov 6, 20242,166.002,206.002,166.002,166.002,166.00145,200
Nov 5, 20242,171.002,180.002,163.002,166.002,166.00130,500
Nov 1, 20242,187.002,194.002,164.002,169.002,169.00129,300
Oct 31, 20242,199.002,206.002,189.002,202.002,202.00172,700
Oct 30, 20242,184.002,202.002,181.002,187.002,187.00574,700
Oct 29, 20242,178.002,193.002,177.002,184.002,184.0095,700
Oct 28, 20242,170.002,183.002,164.002,173.002,173.00147,500
Oct 25, 20242,193.002,195.002,170.002,171.002,171.00150,000
Oct 24, 20242,194.002,210.002,184.002,193.002,193.00165,500
Oct 23, 20242,195.002,201.002,184.002,184.002,184.00115,200
Oct 22, 20242,192.002,202.002,177.002,193.002,193.00168,900
Oct 21, 20242,208.002,213.002,191.002,192.002,192.00107,000
Oct 18, 20242,214.002,219.002,202.002,205.002,205.00118,900
Oct 17, 20242,226.002,226.002,211.002,212.002,212.00120,800
Oct 16, 20242,235.002,248.002,226.002,226.002,226.00148,200
Oct 15, 20242,238.002,247.002,231.002,241.002,241.00147,800
Oct 11, 20242,244.002,244.002,228.002,228.002,228.00132,100
Oct 10, 20242,251.002,253.002,238.002,244.002,244.00116,600
Oct 9, 20242,249.002,258.002,241.002,258.002,258.00169,500
Oct 8, 20242,235.002,258.002,234.002,249.002,249.00204,900
Oct 7, 20242,240.002,245.002,224.002,240.002,240.00140,000
Oct 4, 20242,222.002,229.002,213.002,228.002,228.00138,600
Oct 3, 20242,222.002,233.002,208.002,216.002,216.00120,200
Oct 2, 20242,234.002,235.002,205.002,221.002,221.00139,700
Oct 1, 20242,210.002,228.002,209.002,211.002,211.00107,700
Sep 30, 20242,212.002,230.002,202.002,219.002,219.00152,500
Sep 27, 2024 33.00 Dividend
Sep 27, 20242,215.002,245.002,215.002,234.002,234.00170,900
Sep 26, 20242,254.002,274.002,249.002,272.002,239.00188,800
Sep 25, 20242,256.002,259.002,233.002,245.002,212.39149,100
Sep 24, 20242,257.002,271.002,248.002,256.002,223.23255,900
Sep 20, 20242,224.002,248.002,223.002,235.002,202.54268,800
Sep 19, 20242,224.002,238.002,217.002,226.002,193.67107,200
Sep 18, 20242,224.002,233.002,208.002,223.002,190.71101,000
Sep 17, 20242,217.002,229.002,203.002,216.002,183.81120,400
Sep 13, 20242,224.002,228.002,190.002,200.002,168.05200,100
Sep 12, 20242,226.002,236.002,214.002,227.002,194.65138,000
Sep 11, 20242,256.002,256.002,203.002,214.002,181.84191,200
Sep 10, 20242,253.002,267.002,251.002,256.002,223.23118,800
Sep 9, 20242,247.002,275.002,232.002,259.002,226.19143,500
Sep 6, 20242,278.002,278.002,242.002,247.002,214.36120,800
Sep 5, 20242,260.002,282.002,255.002,265.002,232.10134,100
Sep 4, 20242,265.002,278.002,248.002,251.002,218.30109,900
Sep 3, 20242,250.002,278.002,250.002,273.002,239.9981,800
Sep 2, 20242,275.002,279.002,250.002,250.002,217.3288,000
Aug 30, 20242,274.002,282.002,262.002,272.002,239.00148,500
Aug 29, 20242,298.002,298.002,267.002,274.002,240.97164,500
Aug 28, 20242,310.002,315.002,291.002,295.002,261.67144,100
Aug 27, 20242,272.002,314.002,264.002,314.002,280.39234,400
Aug 26, 20242,250.002,265.002,242.002,253.002,220.28201,200
Aug 23, 20242,226.002,250.002,226.002,242.002,209.44193,400
Aug 22, 20242,229.002,234.002,221.002,225.002,192.68122,200
Aug 21, 20242,233.002,247.002,211.002,220.002,187.76133,200
Aug 20, 20242,214.002,234.002,201.002,227.002,194.65135,600
Aug 19, 20242,225.002,231.002,204.002,214.002,181.8498,800
Aug 16, 20242,240.002,244.002,221.002,232.002,199.58145,000
Aug 15, 20242,206.002,230.002,200.002,224.002,191.70148,500
Aug 14, 20242,215.002,220.002,192.002,195.002,163.12169,500
Aug 13, 20242,160.002,218.002,155.002,215.002,182.83327,900
Aug 9, 20242,215.002,215.002,156.002,174.002,142.42284,600
Aug 8, 20242,152.002,230.002,152.002,189.002,157.21414,800
Aug 7, 20242,123.002,246.002,123.002,150.002,118.77489,600
Aug 6, 20242,207.002,250.002,142.002,157.002,125.67696,100
Aug 5, 20242,208.002,238.002,101.002,200.002,168.05787,900
Aug 2, 20242,262.002,278.002,220.002,240.002,207.46327,500
Aug 1, 20242,350.002,358.002,296.002,308.002,274.48225,100
Jul 31, 20242,300.002,367.002,300.002,367.002,332.62280,900
Jul 30, 20242,325.002,335.002,303.002,308.002,274.48170,500
Jul 29, 20242,310.002,328.002,296.002,323.002,289.26163,700
Jul 26, 20242,317.002,317.002,281.002,287.002,253.78184,500
Jul 25, 20242,277.002,318.002,264.002,300.002,266.59293,100
Jul 24, 20242,330.002,332.002,290.002,295.002,261.67226,000
Jul 23, 20242,317.002,334.002,304.002,328.002,294.19128,400
Jul 22, 20242,329.002,329.002,305.002,311.002,277.43132,400
Jul 19, 20242,362.002,362.002,325.002,331.002,297.14190,700
Jul 18, 20242,350.002,384.002,344.002,357.002,322.77396,800
Jul 17, 20242,335.002,349.002,320.002,349.002,314.88211,500
Jul 16, 20242,337.002,337.002,325.002,335.002,301.08116,500
Jul 12, 20242,309.002,328.002,296.002,327.002,293.20164,200
Jul 11, 20242,328.002,331.002,311.002,314.002,280.39112,200
Jul 10, 20242,308.002,330.002,301.002,321.002,287.29213,200
Jul 9, 20242,298.002,314.002,284.002,311.002,277.43149,800
Jul 8, 20242,299.002,299.002,273.002,289.002,255.75123,000
Jul 5, 20242,335.002,339.002,285.002,291.002,257.72162,500
Jul 4, 20242,352.002,353.002,326.002,331.002,297.1490,200
Jul 3, 20242,355.002,364.002,343.002,343.002,308.97139,500
Jul 2, 20242,344.002,358.002,335.002,350.002,315.87154,900
Jul 1, 20242,340.002,353.002,340.002,344.002,309.95161,200
Jun 28, 20242,326.002,341.002,319.002,335.002,301.08155,100
Jun 27, 20242,344.002,344.002,323.002,331.002,297.14128,300
Jun 26, 20242,330.002,348.002,327.002,344.002,309.95182,900
Jun 25, 20242,315.002,342.002,307.002,340.002,306.01191,100
Jun 24, 20242,275.002,307.002,272.002,299.002,265.61179,500
Jun 21, 20242,270.002,285.002,260.002,261.002,228.16237,100
Jun 20, 20242,262.002,270.002,246.002,261.002,228.16155,300
Jun 19, 20242,250.002,265.002,249.002,262.002,229.1591,200
Jun 18, 20242,252.002,263.002,247.002,256.002,223.2371,500
Jun 17, 20242,280.002,282.002,239.002,248.002,215.35164,400
Jun 14, 20242,264.002,318.002,264.002,305.002,271.52193,200
Jun 13, 20242,281.002,282.002,255.002,263.002,230.13130,700
Jun 12, 20242,286.002,304.002,280.002,287.002,253.78134,400
Jun 11, 20242,289.002,292.002,267.002,268.002,235.06108,400
Jun 10, 20242,259.002,288.002,257.002,287.002,253.78120,800
Jun 7, 20242,270.002,270.002,247.002,251.002,218.30112,300
Jun 6, 20242,255.002,259.002,243.002,253.002,220.28123,300
Jun 5, 20242,287.002,293.002,252.002,256.002,223.23168,800
Jun 4, 20242,298.002,312.002,281.002,307.002,273.49139,300
Jun 3, 20242,264.002,300.002,260.002,296.002,262.65177,800
May 31, 20242,230.002,243.002,213.002,228.002,195.64238,300
May 30, 20242,248.002,248.002,212.002,227.002,194.65186,100
May 29, 20242,265.002,268.002,249.002,253.002,220.28121,400
May 28, 20242,282.002,284.002,262.002,270.002,237.03118,000
May 27, 20242,288.002,288.002,270.002,288.002,254.7778,900
May 24, 20242,270.002,288.002,267.002,288.002,254.77115,300
May 23, 20242,281.002,289.002,265.002,281.002,247.87108,500
May 22, 20242,290.002,302.002,278.002,283.002,249.84142,900
May 21, 20242,286.002,301.002,275.002,295.002,261.67151,200
May 20, 20242,275.002,289.002,271.002,286.002,252.80147,200
May 17, 20242,263.002,279.002,251.002,268.002,235.06140,600
May 16, 20242,291.002,291.002,245.002,281.002,247.87385,600
May 15, 20242,251.002,314.002,235.002,285.002,251.81606,200
May 14, 20242,390.002,406.002,361.002,372.002,337.55254,100
May 13, 20242,398.002,403.002,373.002,390.002,355.29192,900
May 10, 20242,419.002,444.002,405.002,416.002,380.91150,900
May 9, 20242,406.002,414.002,389.002,410.002,375.00119,700
May 8, 20242,399.002,400.002,375.002,390.002,355.29112,900
May 7, 20242,430.002,432.002,396.002,397.002,362.18101,800
May 2, 20242,416.002,436.002,402.002,432.002,396.6892,300
May 1, 20242,435.002,435.002,405.002,413.002,377.95101,500
Apr 30, 20242,425.002,437.002,393.002,435.002,399.63178,400
Apr 26, 20242,396.002,415.002,354.002,411.002,375.98252,900
Apr 25, 20242,417.002,419.002,399.002,406.002,371.05109,600
Apr 24, 20242,424.002,433.002,406.002,418.002,382.88200,300
Apr 23, 20242,394.002,419.002,381.002,416.002,380.91127,500
Apr 22, 20242,399.002,426.002,370.002,385.002,350.36558,100
Apr 19, 20242,429.002,435.002,371.002,385.002,350.36164,800
Apr 18, 20242,418.002,452.002,404.002,426.002,390.76174,800
Apr 17, 20242,420.002,424.002,394.002,410.002,375.00163,800
Apr 16, 20242,423.002,430.002,377.002,403.002,368.10207,100
Apr 15, 20242,448.002,461.002,426.002,443.002,407.52239,000
Apr 12, 20242,430.002,491.002,418.002,491.002,454.82367,000
Apr 11, 20242,390.002,425.002,383.002,423.002,387.81175,700
Apr 10, 20242,408.002,423.002,402.002,402.002,367.11141,900
Apr 9, 20242,422.002,424.002,393.002,407.002,372.04163,300
Apr 8, 20242,380.002,421.002,377.002,410.002,375.00289,000
Apr 5, 20242,348.002,382.002,336.002,377.002,342.47154,100
Apr 4, 20242,369.002,378.002,347.002,372.002,337.55183,900
Apr 3, 20242,338.002,374.002,315.002,362.002,327.69166,900
Apr 2, 20242,395.002,395.002,339.002,350.002,315.87193,500
Apr 1, 20242,400.002,409.002,387.002,400.002,365.14213,400
Mar 29, 20242,350.002,373.002,341.002,366.002,331.63125,200
Mar 28, 2024 38.00 Dividend
Mar 28, 20242,366.002,375.002,319.002,320.002,286.30259,300
Mar 27, 20242,420.002,432.002,402.002,410.002,337.55315,900
Mar 26, 20242,415.002,416.002,390.002,404.002,331.73188,800
Mar 25, 20242,428.002,432.002,405.002,408.002,335.61268,400
Mar 22, 20242,404.002,417.002,394.002,408.002,335.61173,600
Mar 21, 20242,410.002,423.002,402.002,408.002,335.61226,400
Mar 19, 20242,390.002,422.002,387.002,422.002,349.19151,600
Mar 18, 20242,424.002,428.002,387.002,394.002,322.03186,700
Mar 15, 20242,381.002,413.002,380.002,400.002,327.85279,300
Mar 14, 20242,324.002,406.002,321.002,399.002,326.88300,700
Mar 13, 20242,323.002,325.002,305.002,324.002,254.13125,900
Mar 12, 20242,331.002,334.002,298.002,316.002,246.37151,300
Mar 11, 20242,350.002,377.002,321.002,342.002,271.59232,900
Mar 8, 20242,319.002,350.002,310.002,342.002,271.59233,100
Mar 7, 20242,338.002,368.002,331.002,344.002,273.53216,000
Mar 6, 20242,330.002,353.002,329.002,335.002,264.80167,400
Mar 5, 20242,325.002,348.002,310.002,342.002,271.59156,900
Mar 4, 20242,373.002,384.002,334.002,336.002,265.77178,900
Mar 1, 20242,381.002,387.002,357.002,370.002,298.75110,200
Feb 29, 20242,375.002,386.002,363.002,378.002,306.51194,200
Feb 28, 20242,367.002,382.002,355.002,359.002,288.08119,300
Feb 27, 20242,367.002,382.002,345.002,359.002,288.08140,300
Feb 26, 20242,400.002,416.002,368.002,373.002,301.66181,300
Feb 22, 20242,385.002,397.002,376.002,395.002,323.00196,500
Feb 21, 20242,378.002,385.002,364.002,375.002,303.60148,600

Related Tickers

1301.T Kyokuyo Co., Ltd.
4,120.00
-0.36%
 
2613.T J-Oil Mills, Inc.
1,963.00
-0.20%
 
8043.T Starzen Company Limited
2,801.00
-3.05%
 
4526.T Riken Vitamin Co., Ltd.
2,330.00
+0.22%
 
VNM.VN Vietnam Dairy Products Joint Stock Company
61,400.00
+1.15%
 
F99.SI Fraser and Neave, Limited
1.3100
0.00%
 
ABF.L Associated British Foods plc
1,911.00
+1.51%
 
ATM.NZ The a2 Milk Company Limited
8.30
-2.47%
 
OTLY Oatly Group AB
7.95
-7.88%