Tokyo - Delayed Quote JPY

Nippn Corporation (2001.T)

2,170.00
-24.00
(-1.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,191.002,197.002,170.002,170.002,170.00212,700
May 21, 20252,200.002,205.002,189.002,194.002,194.00225,900
May 20, 20252,223.002,224.002,202.002,205.002,205.00256,900
May 19, 20252,225.002,242.002,222.002,238.002,238.00219,000
May 16, 20252,219.002,219.002,198.002,212.002,212.00233,400
May 15, 20252,190.002,208.002,183.002,204.002,204.00267,000
May 14, 20252,202.002,215.002,175.002,200.002,200.00439,700
May 13, 20252,245.002,247.002,216.002,226.002,226.00249,200
May 12, 20252,259.002,263.002,242.002,249.002,249.00273,700
May 9, 20252,256.002,271.002,251.002,262.002,262.00308,900
May 8, 20252,248.002,259.002,231.002,256.002,256.00223,000
May 7, 20252,225.002,248.002,224.002,237.002,237.00214,900
May 2, 20252,222.002,231.002,202.002,216.002,216.00198,800
May 1, 20252,243.002,245.002,232.002,237.002,237.00154,100
Apr 30, 20252,255.002,261.002,233.002,250.002,250.00205,200
Apr 28, 20252,239.002,253.002,231.002,247.002,247.00248,900
Apr 25, 20252,233.002,248.002,225.002,238.002,238.00243,500
Apr 24, 20252,290.002,302.002,247.002,254.002,254.00248,400
Apr 23, 20252,311.002,320.002,295.002,315.002,315.00367,600
Apr 22, 20252,282.002,315.002,273.002,315.002,315.00439,200
Apr 21, 20252,270.002,284.002,263.002,282.002,282.00256,400
Apr 18, 20252,250.002,267.002,245.002,265.002,265.00180,100
Apr 17, 20252,258.002,266.002,243.002,245.002,245.00196,400
Apr 16, 20252,244.002,259.002,230.002,253.002,253.00161,800
Apr 15, 20252,246.002,248.002,227.002,234.002,234.0093,900
Apr 14, 20252,230.002,243.002,224.002,235.002,235.00154,500
Apr 11, 20252,190.002,219.002,183.002,213.002,213.00255,000
Apr 10, 20252,200.002,239.002,163.002,219.002,219.00569,000
Apr 9, 20252,149.002,183.002,131.002,173.002,173.00187,000
Apr 8, 20252,146.002,178.002,131.002,170.002,170.00311,800
Apr 7, 20252,100.002,148.002,091.002,116.002,116.00506,600
Apr 4, 20252,138.002,147.002,123.002,143.002,143.00274,800
Apr 3, 20252,121.002,157.002,120.002,157.002,157.00217,200
Apr 2, 20252,167.002,170.002,145.002,152.002,152.00147,100
Apr 1, 20252,192.002,193.002,166.002,167.002,167.00121,400
Mar 31, 20252,189.002,190.002,164.002,170.002,170.00232,200
Mar 28, 2025 33 Dividend
Mar 28, 20252,198.002,210.002,189.002,207.002,207.00202,300
Mar 27, 20252,219.002,239.002,213.002,237.002,204.00284,100
Mar 26, 20252,224.002,230.002,210.002,217.002,184.29222,600
Mar 25, 20252,205.002,222.002,200.002,219.002,186.27164,200
Mar 24, 20252,216.002,217.002,197.002,210.002,177.40175,600
Mar 21, 20252,213.002,225.002,210.002,216.002,183.31157,500
Mar 19, 20252,209.002,228.002,208.002,220.002,187.25106,400
Mar 18, 20252,200.002,209.002,190.002,203.002,170.50193,600
Mar 17, 20252,190.002,198.002,186.002,197.002,164.59128,300
Mar 14, 20252,169.002,204.002,162.002,186.002,153.75247,900
Mar 13, 20252,182.002,196.002,181.002,191.002,158.68191,100
Mar 12, 20252,170.002,194.002,167.002,188.002,155.72242,900
Mar 11, 20252,186.002,196.002,177.002,182.002,149.81167,100
Mar 10, 20252,200.002,206.002,187.002,190.002,157.69180,300
Mar 7, 20252,178.002,200.002,166.002,191.002,158.68191,700
Mar 6, 20252,170.002,188.002,170.002,178.002,145.87161,000
Mar 5, 20252,158.002,175.002,155.002,164.002,132.08163,200
Mar 4, 20252,162.002,179.002,150.002,150.002,118.28195,700
Mar 3, 20252,149.002,163.002,145.002,152.002,120.25186,200
Feb 28, 20252,147.002,147.002,130.002,137.002,105.48178,800
Feb 27, 20252,125.002,134.002,118.002,134.002,102.52106,500
Feb 26, 20252,142.002,142.002,116.002,122.002,090.70128,100
Feb 25, 20252,143.002,143.002,121.002,139.002,107.45123,500
Feb 21, 20252,116.002,129.002,111.002,117.002,085.77158,600
Feb 20, 20252,135.002,140.002,113.002,115.002,083.80160,400
Feb 19, 20252,135.002,145.002,129.002,136.002,104.49138,200
Feb 18, 20252,120.002,130.002,116.002,126.002,094.64119,300
Feb 17, 20252,121.002,130.002,117.002,117.002,085.77131,400
Feb 14, 20252,145.002,145.002,117.002,121.002,089.71155,500
Feb 13, 20252,158.002,158.002,139.002,149.002,117.30125,800
Feb 12, 20252,167.002,168.002,135.002,142.002,110.40169,600
Feb 10, 20252,160.002,178.002,155.002,159.002,127.15177,400
Feb 7, 20252,180.002,204.002,143.002,193.002,160.65241,400
Feb 6, 20252,160.002,198.002,160.002,189.002,156.71317,100
Feb 5, 20252,172.002,179.002,158.002,162.002,130.11186,100
Feb 4, 20252,168.002,202.002,164.002,166.002,134.05277,900
Feb 3, 20252,170.002,171.002,151.002,155.002,123.21244,300
Jan 31, 20252,180.002,180.002,164.002,172.002,139.96144,200
Jan 30, 20252,150.002,179.002,147.002,172.002,139.96192,300
Jan 29, 20252,155.002,166.002,149.002,149.002,117.30132,800
Jan 28, 20252,150.002,170.002,147.002,161.002,129.12133,000
Jan 27, 20252,140.002,150.002,128.002,150.002,118.28121,900
Jan 24, 20252,143.002,147.002,118.002,119.002,087.74134,600
Jan 23, 20252,120.002,126.002,108.002,120.002,088.73231,200
Jan 22, 20252,127.002,128.002,117.002,121.002,089.71121,900
Jan 21, 20252,117.002,126.002,116.002,119.002,087.74168,800
Jan 20, 20252,128.002,128.002,114.002,116.002,084.78133,600
Jan 17, 20252,121.002,125.002,111.002,120.002,088.73174,900
Jan 16, 20252,128.002,130.002,116.002,118.002,086.76159,000
Jan 15, 20252,144.002,148.002,122.002,128.002,096.61171,200
Jan 14, 20252,161.002,163.002,129.002,134.002,102.52204,600
Jan 10, 20252,175.002,178.002,146.002,149.002,117.30308,300
Jan 9, 20252,182.002,183.002,163.002,170.002,137.99160,300
Jan 8, 20252,194.002,198.002,174.002,179.002,146.86226,000
Jan 7, 20252,201.002,207.002,193.002,200.002,167.55217,400
Jan 6, 20252,200.002,204.002,191.002,200.002,167.55367,200
Dec 30, 20242,187.002,193.002,177.002,186.002,153.75184,700
Dec 27, 20242,159.002,174.002,151.002,167.002,135.03217,800
Dec 26, 20242,131.002,149.002,131.002,149.002,117.30134,800
Dec 25, 20242,144.002,145.002,118.002,132.002,100.55130,200
Dec 24, 20242,138.002,155.002,130.002,142.002,110.40125,800
Dec 23, 20242,132.002,134.002,124.002,125.002,093.65101,900
Dec 20, 20242,134.002,146.002,128.002,128.002,096.61181,500
Dec 19, 20242,125.002,139.002,124.002,128.002,096.61114,200
Dec 18, 20242,159.002,159.002,127.002,127.002,095.62129,600
Dec 17, 20242,145.002,176.002,145.002,158.002,126.17145,900
Dec 16, 20242,165.002,166.002,145.002,147.002,115.33144,000
Dec 13, 20242,134.002,171.002,134.002,162.002,130.11298,100
Dec 12, 20242,154.002,157.002,144.002,147.002,115.33279,700
Dec 11, 20242,143.002,154.002,135.002,144.002,112.37160,700
Dec 10, 20242,145.002,148.002,127.002,131.002,099.56155,100
Dec 9, 20242,139.002,144.002,124.002,128.002,096.61183,800
Dec 6, 20242,140.002,146.002,133.002,137.002,105.48142,400
Dec 5, 20242,131.002,137.002,125.002,130.002,098.5895,100
Dec 4, 20242,145.002,154.002,131.002,131.002,099.56129,700
Dec 3, 20242,139.002,163.002,137.002,151.002,119.27198,400
Dec 2, 20242,125.002,134.002,118.002,130.002,098.58166,600
Nov 29, 20242,127.002,130.002,117.002,124.002,092.6792,300
Nov 28, 20242,108.002,138.002,108.002,133.002,101.53173,000
Nov 27, 20242,105.002,105.002,088.002,097.002,066.07222,100
Nov 26, 20242,118.002,126.002,097.002,105.002,073.95229,500
Nov 25, 20242,138.002,143.002,119.002,121.002,089.71169,700
Nov 22, 20242,122.002,129.002,115.002,123.002,091.68148,400
Nov 21, 20242,145.002,150.002,130.002,130.002,098.58103,500
Nov 20, 20242,140.002,145.002,130.002,138.002,106.46115,600
Nov 19, 20242,130.002,143.002,126.002,140.002,108.43171,400
Nov 18, 20242,139.002,140.002,122.002,125.002,093.65376,300
Nov 15, 20242,192.002,193.002,147.002,148.002,116.31234,300
Nov 14, 20242,207.002,210.002,186.002,187.002,154.74127,800
Nov 13, 20242,194.002,209.002,190.002,193.002,160.65123,100
Nov 12, 20242,200.002,211.002,194.002,202.002,169.52162,500
Nov 11, 20242,172.002,194.002,171.002,180.002,147.84205,700
Nov 8, 20242,165.002,213.002,151.002,176.002,143.90427,600
Nov 7, 20242,185.002,218.002,183.002,213.002,180.35294,100
Nov 6, 20242,166.002,206.002,166.002,166.002,134.05145,200
Nov 5, 20242,171.002,180.002,163.002,166.002,134.05130,500
Nov 1, 20242,187.002,194.002,164.002,169.002,137.00129,300
Oct 31, 20242,199.002,206.002,189.002,202.002,169.52172,700
Oct 30, 20242,184.002,202.002,181.002,187.002,154.74574,700
Oct 29, 20242,178.002,193.002,177.002,184.002,151.7895,700
Oct 28, 20242,170.002,183.002,164.002,173.002,140.94147,500
Oct 25, 20242,193.002,195.002,170.002,171.002,138.97150,000
Oct 24, 20242,194.002,210.002,184.002,193.002,160.65165,500
Oct 23, 20242,195.002,201.002,184.002,184.002,151.78115,200
Oct 22, 20242,192.002,202.002,177.002,193.002,160.65168,900
Oct 21, 20242,208.002,213.002,191.002,192.002,159.66107,000
Oct 18, 20242,214.002,219.002,202.002,205.002,172.47118,900
Oct 17, 20242,226.002,226.002,211.002,212.002,179.37120,800
Oct 16, 20242,235.002,248.002,226.002,226.002,193.16148,200
Oct 15, 20242,238.002,247.002,231.002,241.002,207.94147,800
Oct 11, 20242,244.002,244.002,228.002,228.002,195.13132,100
Oct 10, 20242,251.002,253.002,238.002,244.002,210.90116,600
Oct 9, 20242,249.002,258.002,241.002,258.002,224.69169,500
Oct 8, 20242,235.002,258.002,234.002,249.002,215.82204,900
Oct 7, 20242,240.002,245.002,224.002,240.002,206.96140,000
Oct 4, 20242,222.002,229.002,213.002,228.002,195.13138,600
Oct 3, 20242,222.002,233.002,208.002,216.002,183.31120,200
Oct 2, 20242,234.002,235.002,205.002,221.002,188.24139,700
Oct 1, 20242,210.002,228.002,209.002,211.002,178.38107,700
Sep 30, 20242,212.002,230.002,202.002,219.002,186.27152,500
Sep 27, 2024 33 Dividend
Sep 27, 20242,215.002,245.002,215.002,234.002,201.04170,900
Sep 26, 20242,254.002,274.002,249.002,272.002,205.97188,800
Sep 25, 20242,256.002,259.002,233.002,245.002,179.76149,100
Sep 24, 20242,257.002,271.002,248.002,256.002,190.44255,900
Sep 20, 20242,224.002,248.002,223.002,235.002,170.05268,800
Sep 19, 20242,224.002,238.002,217.002,226.002,161.31107,200
Sep 18, 20242,224.002,233.002,208.002,223.002,158.39101,000
Sep 17, 20242,217.002,229.002,203.002,216.002,151.60120,400
Sep 13, 20242,224.002,228.002,190.002,200.002,136.06200,100
Sep 12, 20242,226.002,236.002,214.002,227.002,162.28138,000
Sep 11, 20242,256.002,256.002,203.002,214.002,149.66191,200
Sep 10, 20242,253.002,267.002,251.002,256.002,190.44118,800
Sep 9, 20242,247.002,275.002,232.002,259.002,193.35143,500
Sep 6, 20242,278.002,278.002,242.002,247.002,181.70120,800
Sep 5, 20242,260.002,282.002,255.002,265.002,199.17134,100
Sep 4, 20242,265.002,278.002,248.002,251.002,185.58109,900
Sep 3, 20242,250.002,278.002,250.002,273.002,206.9481,800
Sep 2, 20242,275.002,279.002,250.002,250.002,184.6188,000
Aug 30, 20242,274.002,282.002,262.002,272.002,205.97148,500
Aug 29, 20242,298.002,298.002,267.002,274.002,207.91164,500
Aug 28, 20242,310.002,315.002,291.002,295.002,228.30144,100
Aug 27, 20242,272.002,314.002,264.002,314.002,246.75234,400
Aug 26, 20242,250.002,265.002,242.002,253.002,187.52201,200
Aug 23, 20242,226.002,250.002,226.002,242.002,176.84193,400
Aug 22, 20242,229.002,234.002,221.002,225.002,160.34122,200
Aug 21, 20242,233.002,247.002,211.002,220.002,155.48133,200
Aug 20, 20242,214.002,234.002,201.002,227.002,162.28135,600
Aug 19, 20242,225.002,231.002,204.002,214.002,149.6698,800
Aug 16, 20242,240.002,244.002,221.002,232.002,167.13145,000
Aug 15, 20242,206.002,230.002,200.002,224.002,159.37148,500
Aug 14, 20242,215.002,220.002,192.002,195.002,131.21169,500
Aug 13, 20242,160.002,218.002,155.002,215.002,150.63327,900
Aug 9, 20242,215.002,215.002,156.002,174.002,110.82284,600
Aug 8, 20242,152.002,230.002,152.002,189.002,125.38414,800
Aug 7, 20242,123.002,246.002,123.002,150.002,087.52489,600
Aug 6, 20242,207.002,250.002,142.002,157.002,094.31696,100
Aug 5, 20242,208.002,238.002,101.002,200.002,136.06787,900
Aug 2, 20242,262.002,278.002,220.002,240.002,174.90327,500
Aug 1, 20242,350.002,358.002,296.002,308.002,240.92225,100
Jul 31, 20242,300.002,367.002,300.002,367.002,298.21280,900
Jul 30, 20242,325.002,335.002,303.002,308.002,240.92170,500
Jul 29, 20242,310.002,328.002,296.002,323.002,255.49163,700
Jul 26, 20242,317.002,317.002,281.002,287.002,220.53184,500
Jul 25, 20242,277.002,318.002,264.002,300.002,233.16293,100
Jul 24, 20242,330.002,332.002,290.002,295.002,228.30226,000
Jul 23, 20242,317.002,334.002,304.002,328.002,260.34128,400
Jul 22, 20242,329.002,329.002,305.002,311.002,243.84132,400
Jul 19, 20242,362.002,362.002,325.002,331.002,263.26190,700
Jul 18, 20242,350.002,384.002,344.002,357.002,288.50396,800
Jul 17, 20242,335.002,349.002,320.002,349.002,280.73211,500
Jul 16, 20242,337.002,337.002,325.002,335.002,267.14116,500
Jul 12, 20242,309.002,328.002,296.002,327.002,259.37164,200
Jul 11, 20242,328.002,331.002,311.002,314.002,246.75112,200
Jul 10, 20242,308.002,330.002,301.002,321.002,253.55213,200
Jul 9, 20242,298.002,314.002,284.002,311.002,243.84149,800
Jul 8, 20242,299.002,299.002,273.002,289.002,222.48123,000
Jul 5, 20242,335.002,339.002,285.002,291.002,224.42162,500
Jul 4, 20242,352.002,353.002,326.002,331.002,263.2690,200
Jul 3, 20242,355.002,364.002,343.002,343.002,274.91139,500
Jul 2, 20242,344.002,358.002,335.002,350.002,281.70154,900
Jul 1, 20242,340.002,353.002,340.002,344.002,275.88161,200
Jun 28, 20242,326.002,341.002,319.002,335.002,267.14155,100
Jun 27, 20242,344.002,344.002,323.002,331.002,263.26128,300
Jun 26, 20242,330.002,348.002,327.002,344.002,275.88182,900
Jun 25, 20242,315.002,342.002,307.002,340.002,271.99191,100
Jun 24, 20242,275.002,307.002,272.002,299.002,232.19179,500
Jun 21, 20242,270.002,285.002,260.002,261.002,195.29237,100
Jun 20, 20242,262.002,270.002,246.002,261.002,195.29155,300
Jun 19, 20242,250.002,265.002,249.002,262.002,196.2691,200
Jun 18, 20242,252.002,263.002,247.002,256.002,190.4471,500
Jun 17, 20242,280.002,282.002,239.002,248.002,182.67164,400
Jun 14, 20242,264.002,318.002,264.002,305.002,238.01193,200
Jun 13, 20242,281.002,282.002,255.002,263.002,197.23130,700
Jun 12, 20242,286.002,304.002,280.002,287.002,220.53134,400
Jun 11, 20242,289.002,292.002,267.002,268.002,202.09108,400
Jun 10, 20242,259.002,288.002,257.002,287.002,220.53120,800
Jun 7, 20242,270.002,270.002,247.002,251.002,185.58112,300
Jun 6, 20242,255.002,259.002,243.002,253.002,187.52123,300
Jun 5, 20242,287.002,293.002,252.002,256.002,190.44168,800
Jun 4, 20242,298.002,312.002,281.002,307.002,239.95139,300
Jun 3, 20242,264.002,300.002,260.002,296.002,229.27177,800
May 31, 20242,230.002,243.002,213.002,228.002,163.25238,300
May 30, 20242,248.002,248.002,212.002,227.002,162.28186,100
May 29, 20242,265.002,268.002,249.002,253.002,187.52121,400
May 28, 20242,282.002,284.002,262.002,270.002,204.03118,000
May 27, 20242,288.002,288.002,270.002,288.002,221.5178,900
May 24, 20242,270.002,288.002,267.002,288.002,221.51115,300
May 23, 20242,281.002,289.002,265.002,281.002,214.71108,500
May 22, 20242,290.002,302.002,278.002,283.002,216.65142,900

Related Tickers

603711.SS XIANGPIAOPIAO Food Co.,Ltd
13.12
-2.60%
 
002311.SZ Guangdong Haid Group Co., Limited
59.80
+2.05%
 
2602.T The Nisshin OilliO Group,Ltd.
4,775.00
-0.83%
 
2296.T Itoham Yonekyu Holdings Inc.
4,920.00
+1.44%
 
2871.T Nichirei Corporation
1,849.00
+2.04%
 
136480.KQ HARIM Co., Ltd.
3,250.00
-3.99%
 
027740.KS Maniker.Co.,Ltd
1,154.00
-0.17%
 
2607.T Fuji Oil Co., Ltd.
2,925.00
+0.10%
 
1332.T Nissui Corporation
829.70
-0.41%
 
2269.T Meiji Holdings Co., Ltd.
3,203.00
+0.41%