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

Nippo Ltd. (9913.T)

Compare
2,210.00
+8.00
+(0.36%)
At close: 2:39:13 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20252,200.002,226.002,200.002,210.002,210.001,100
Apr 7, 20252,168.002,248.002,166.002,202.002,202.004,300
Apr 4, 20252,241.002,260.002,173.002,260.002,260.005,700
Apr 3, 20252,202.002,294.002,202.002,294.002,294.001,200
Apr 2, 20252,247.002,247.002,234.002,238.002,238.002,900
Apr 1, 20252,340.002,340.002,274.002,284.002,284.00600
Mar 31, 20252,289.002,340.002,239.002,340.002,340.001,100
Mar 28, 2025 76.00 Dividend
Mar 28, 20252,211.002,339.002,211.002,339.002,339.001,000
Mar 27, 20252,315.002,335.002,307.002,310.002,234.001,600
Mar 26, 20252,301.002,315.002,300.002,315.002,238.841,000
Mar 25, 20252,321.002,321.002,301.002,301.002,225.30600
Mar 24, 20252,301.002,328.002,301.002,328.002,251.411,600
Mar 21, 20252,300.002,301.002,299.002,301.002,225.30600
Mar 19, 20252,320.002,320.002,281.002,300.002,224.331,300
Mar 18, 20252,289.002,320.002,252.002,320.002,243.672,000
Mar 17, 20252,241.002,298.002,241.002,289.002,213.691,100
Mar 14, 20252,241.002,279.002,241.002,241.002,167.272,000
Mar 13, 20252,241.002,260.002,241.002,260.002,185.65800
Mar 12, 20252,231.002,260.002,231.002,260.002,185.65300
Mar 11, 20252,227.002,242.002,227.002,242.002,168.241,200
Mar 10, 20252,238.002,310.002,235.002,252.002,177.9127,700
Mar 7, 20252,234.002,281.002,234.002,250.002,175.971,300
Mar 6, 20252,245.002,246.002,245.002,246.002,172.11400
Mar 5, 20252,229.002,283.002,229.002,246.002,172.11800
Mar 4, 20252,252.002,252.002,250.002,250.002,175.971,500
Mar 3, 20252,297.002,297.002,276.002,276.002,201.12300
Feb 28, 20252,234.002,256.002,234.002,256.002,181.78400
Feb 27, 20252,255.002,255.002,254.002,254.002,179.843,300
Feb 26, 20252,214.002,292.002,211.002,292.002,216.591,900
Feb 25, 20252,238.002,238.002,226.002,226.002,152.76700
Feb 21, 20252,273.002,300.002,252.002,270.002,195.322,500
Feb 20, 20252,273.002,273.002,273.002,273.002,198.22200
Feb 19, 20252,273.002,273.002,271.002,271.002,196.28300
Feb 18, 20252,300.002,300.002,274.002,274.002,199.18300
Feb 17, 20252,303.002,319.002,295.002,300.002,224.333,300
Feb 14, 20252,280.002,339.002,280.002,339.002,262.053,900
Feb 13, 20252,270.002,300.002,266.002,280.002,204.991,600
Feb 12, 20252,254.002,266.002,254.002,266.002,191.45300
Feb 10, 20252,252.002,264.002,252.002,253.002,178.88400
Feb 7, 20252,217.002,310.002,203.002,251.002,176.944,300
Feb 6, 20252,252.002,252.002,198.002,198.002,125.681,400
Feb 5, 20252,151.002,235.002,149.002,235.002,161.472,300
Feb 4, 20252,196.002,300.002,195.002,201.002,128.5916,000
Feb 3, 20252,162.002,162.002,162.002,162.002,090.87-
Jan 31, 20252,162.002,162.002,162.002,162.002,090.87-
Jan 30, 20252,200.002,200.002,162.002,162.002,090.87200
Jan 29, 20252,195.002,200.002,195.002,200.002,127.62400
Jan 28, 20252,137.002,200.002,137.002,173.002,101.518,600
Jan 27, 20252,158.002,158.002,158.002,158.002,087.00600
Jan 24, 20252,131.002,156.002,131.002,156.002,085.071,200
Jan 23, 20252,122.002,142.002,122.002,142.002,071.53400
Jan 22, 20252,115.002,160.002,115.002,160.002,088.94400
Jan 21, 20252,139.002,162.002,114.002,162.002,090.87400
Jan 20, 20252,124.002,148.002,081.002,148.002,077.331,900
Jan 17, 20252,145.002,145.002,116.002,121.002,051.22300
Jan 16, 20252,138.002,144.002,137.002,144.002,073.462,100
Jan 15, 20252,128.002,139.002,116.002,139.002,068.631,400
Jan 14, 20252,131.002,142.002,085.002,105.002,035.745,400
Jan 10, 20252,082.002,125.002,082.002,124.002,054.122,800
Jan 9, 20252,092.002,092.002,092.002,092.002,023.17900
Jan 8, 20252,093.002,093.002,091.002,092.002,023.17400
Jan 7, 20252,115.002,115.002,115.002,115.002,045.42100
Jan 6, 20252,117.002,117.002,105.002,106.002,036.71800
Dec 30, 20242,100.002,116.002,066.002,116.002,046.381,500
Dec 27, 20242,092.002,120.002,071.002,100.002,030.912,900
Dec 26, 20242,088.002,088.002,088.002,088.002,019.30100
Dec 25, 20242,068.002,093.002,068.002,092.002,023.171,500
Dec 24, 20242,094.002,094.002,066.002,066.001,998.03400
Dec 23, 20242,081.002,090.002,081.002,090.002,021.241,700
Dec 20, 20242,084.002,090.002,070.002,090.002,021.241,100
Dec 19, 20242,093.002,093.002,074.002,083.002,014.47400
Dec 18, 20242,100.002,100.002,073.002,073.002,004.801,100
Dec 17, 20242,124.002,124.002,059.002,082.002,013.50900
Dec 16, 20242,064.002,107.002,064.002,105.002,035.741,700
Dec 13, 20242,115.002,115.002,034.002,078.002,009.631,800
Dec 12, 20242,100.002,128.002,100.002,115.002,045.42600
Dec 11, 20242,082.002,082.002,080.002,081.002,012.53700
Dec 10, 20242,088.002,107.002,077.002,082.002,013.501,200
Dec 9, 20242,114.002,121.002,108.002,110.002,040.581,500
Dec 6, 20242,120.002,120.002,117.002,117.002,047.35300
Dec 5, 20242,120.002,131.002,118.002,120.002,050.253,100
Dec 4, 20242,116.002,120.002,112.002,120.002,050.251,100
Dec 3, 20242,154.002,154.002,066.002,066.001,998.03500
Dec 2, 20242,071.002,138.002,071.002,138.002,067.662,400
Nov 29, 20242,100.002,100.002,100.002,100.002,030.91100
Nov 28, 20242,067.002,108.002,067.002,108.002,038.65200
Nov 27, 20242,109.002,109.002,080.002,080.002,011.57700
Nov 26, 20242,100.002,109.002,100.002,109.002,039.61800
Nov 25, 20242,074.002,085.002,035.002,085.002,016.40900
Nov 22, 20242,100.002,100.002,075.002,084.002,015.441,500
Nov 21, 20242,073.002,073.002,073.002,073.002,004.80100
Nov 20, 20242,099.002,119.002,053.002,118.002,048.325,500
Nov 19, 20242,100.002,110.002,053.002,082.002,013.504,900
Nov 18, 20242,100.002,100.002,088.002,090.002,021.245,800
Nov 15, 20242,048.002,130.002,004.002,110.002,040.5814,100
Nov 14, 20242,050.002,067.002,000.002,052.001,984.492,600
Nov 13, 20242,098.002,098.002,054.002,054.001,986.42200
Nov 12, 20242,124.002,124.002,054.002,120.002,050.251,000
Nov 11, 20242,096.002,120.002,056.002,093.002,024.1422,900
Nov 8, 20242,002.002,100.002,002.002,097.002,028.0110,500
Nov 7, 20242,058.002,058.002,045.002,045.001,977.72900
Nov 6, 20242,098.002,098.002,032.002,058.001,990.291,500
Nov 5, 20242,100.002,100.002,079.002,098.002,028.973,400
Nov 1, 20242,075.002,110.002,062.002,090.002,021.242,200
Oct 31, 20242,100.002,100.002,100.002,100.002,030.91-
Oct 30, 20242,032.002,111.002,028.002,100.002,030.912,400
Oct 29, 20242,100.002,100.002,032.002,032.001,965.15800
Oct 28, 20242,115.002,115.002,100.002,100.002,030.911,900
Oct 25, 20242,107.002,116.002,087.002,115.002,045.421,400
Oct 24, 20242,110.002,119.002,100.002,113.002,043.482,400
Oct 23, 20242,061.002,111.002,061.002,111.002,041.551,600
Oct 22, 20242,065.002,065.002,026.002,061.001,993.19900
Oct 21, 20242,027.002,070.002,005.002,070.002,001.902,100
Oct 18, 20242,006.002,050.001,974.002,027.001,960.313,400
Oct 17, 20242,023.002,071.001,985.002,006.001,940.002,100
Oct 16, 20242,050.002,068.002,050.002,068.001,999.96300
Oct 15, 20242,050.002,050.002,050.002,050.001,982.55100
Oct 11, 20242,015.002,100.002,015.002,100.002,030.911,400
Oct 10, 20242,023.002,023.002,020.002,020.001,953.54400
Oct 9, 20242,021.002,022.002,021.002,022.001,955.48500
Oct 8, 20242,019.002,020.002,019.002,020.001,953.541,200
Oct 7, 20242,101.002,101.002,065.002,069.002,000.93400
Oct 4, 20242,142.002,142.002,100.002,101.002,031.882,200
Oct 3, 20242,158.002,158.002,127.002,127.002,057.02400
Oct 2, 20242,130.002,160.002,111.002,158.002,087.004,400
Oct 1, 20242,089.002,130.002,089.002,130.002,059.922,600
Sep 30, 20241,976.002,120.001,976.002,089.002,020.278,000
Sep 27, 20242,053.002,067.002,013.002,025.001,958.382,900
Sep 26, 20242,056.002,072.002,022.002,043.001,975.781,100
Sep 25, 20242,039.002,089.002,039.002,049.001,981.59400
Sep 24, 20242,074.002,092.002,005.002,087.002,018.341,100
Sep 20, 20242,066.002,084.002,041.002,084.002,015.44700
Sep 19, 20242,105.002,105.002,070.002,070.002,001.90600
Sep 18, 20242,023.002,071.002,020.002,055.001,987.391,600
Sep 17, 20242,085.002,094.002,016.002,020.001,953.541,700
Sep 13, 20242,078.002,105.002,067.002,095.002,026.071,500
Sep 12, 20242,080.002,100.002,031.002,090.002,021.242,400
Sep 11, 20242,025.002,066.002,000.002,057.001,989.322,000
Sep 10, 20242,037.002,062.002,013.002,013.001,946.77600
Sep 9, 20242,035.002,035.001,990.001,997.001,931.302,700
Sep 6, 20242,050.002,079.002,030.002,035.001,968.052,700
Sep 5, 20242,110.002,110.002,100.002,100.002,030.91800
Sep 4, 20242,140.002,150.002,100.002,111.002,041.554,400
Sep 3, 20242,200.002,215.002,180.002,188.002,116.015,800
Sep 2, 20242,179.002,198.002,151.002,198.002,125.685,900
Aug 30, 20242,057.002,165.002,007.002,154.002,083.1315,800
Aug 29, 20242,036.002,081.001,991.002,057.001,989.3212,400
Aug 28, 20241,992.002,063.001,980.002,036.001,969.0118,800
Aug 27, 20242,005.002,010.001,990.001,998.001,932.262,600
Aug 26, 20241,962.002,006.001,960.002,006.001,940.005,800
Aug 23, 20241,962.002,001.001,951.001,985.001,919.694,500
Aug 22, 20241,990.002,010.001,950.001,990.001,924.5313,500
Aug 21, 20241,865.002,015.001,860.001,990.001,924.5318,900
Aug 20, 20241,925.001,925.001,865.001,875.001,813.312,700
Aug 19, 20241,885.001,968.001,855.001,925.001,861.6711,800
Aug 16, 20241,890.001,905.001,875.001,885.001,822.9813,100
Aug 15, 20241,873.001,920.001,873.001,900.001,837.494,700
Aug 14, 20241,801.001,893.001,801.001,873.001,811.386,400
Aug 13, 20241,727.001,810.001,710.001,791.001,732.0825,200
Aug 9, 20241,697.001,740.001,680.001,727.001,670.184,000
Aug 8, 20241,603.001,709.001,600.001,691.001,635.3711,400
Aug 7, 20241,545.001,633.001,533.001,633.001,579.276,800
Aug 6, 20241,479.001,718.001,479.001,550.001,499.0020,600
Aug 5, 20241,556.001,626.001,450.001,450.001,402.2921,500
Aug 2, 20241,596.001,610.001,578.001,581.001,528.987,200
Aug 1, 20241,694.001,694.001,611.001,613.001,559.937,500
Jul 31, 20241,708.001,708.001,685.001,704.001,647.944,300
Jul 30, 20241,737.001,738.001,712.001,713.001,656.641,600
Jul 29, 20241,747.001,763.001,717.001,738.001,680.822,700
Jul 26, 20241,719.001,729.001,713.001,729.001,672.122,900
Jul 25, 20241,727.001,745.001,705.001,721.001,664.388,200
Jul 24, 20241,829.001,829.001,762.001,772.001,713.706,700
Jul 23, 20241,823.001,826.001,812.001,826.001,765.923,100
Jul 22, 20241,881.001,881.001,821.001,821.001,761.097,300
Jul 19, 20241,924.001,924.001,890.001,896.001,833.622,100
Jul 18, 20241,918.001,918.001,905.001,910.001,847.161,300
Jul 17, 20241,926.001,926.001,906.001,925.001,861.674,400
Jul 16, 20241,920.001,960.001,920.001,920.001,856.832,100
Jul 12, 20241,920.001,921.001,910.001,920.001,856.832,500
Jul 11, 20241,946.001,946.001,918.001,920.001,856.835,400
Jul 10, 20241,936.001,936.001,922.001,931.001,867.471,000
Jul 9, 20241,920.001,946.001,920.001,946.001,881.98500
Jul 8, 20241,931.001,931.001,920.001,920.001,856.831,000
Jul 5, 20241,953.001,960.001,933.001,933.001,869.406,500
Jul 4, 20241,917.001,955.001,916.001,946.001,881.985,200
Jul 3, 20241,936.001,937.001,910.001,937.001,873.276,000
Jul 2, 20241,934.001,944.001,934.001,944.001,880.041,500
Jul 1, 20241,950.001,950.001,929.001,934.001,870.374,800
Jun 28, 20241,921.001,955.001,921.001,921.001,857.80300
Jun 27, 20241,954.001,954.001,921.001,921.001,857.80900
Jun 26, 20241,900.001,954.001,900.001,954.001,889.716,500
Jun 25, 20241,889.001,955.001,889.001,905.001,842.324,000
Jun 24, 20241,902.001,902.001,885.001,889.001,826.851,400
Jun 21, 20241,918.001,918.001,918.001,918.001,854.90200
Jun 20, 20241,908.001,918.001,908.001,918.001,854.90600
Jun 19, 20241,906.001,944.001,901.001,918.001,854.905,200
Jun 18, 20241,953.001,956.001,912.001,912.001,849.094,400
Jun 17, 20241,974.002,009.001,959.001,984.001,918.7321,200
Jun 14, 20241,999.002,030.001,964.002,024.001,957.4121,600
Jun 13, 20242,050.002,076.002,050.002,050.001,982.55500
Jun 12, 20242,048.002,048.002,046.002,046.001,978.691,100
Jun 11, 20242,046.002,060.002,046.002,060.001,992.23300
Jun 10, 20242,057.002,087.002,050.002,087.002,018.343,300
Jun 7, 20242,045.002,100.002,045.002,095.002,026.075,300
Jun 6, 20242,062.002,062.002,035.002,051.001,983.522,000
Jun 5, 20242,016.002,050.002,015.002,050.001,982.55900
Jun 4, 20242,031.002,031.002,016.002,016.001,949.67600
Jun 3, 20242,060.002,077.002,018.002,018.001,951.611,900
May 31, 20242,010.002,050.002,010.002,048.001,980.624,100
May 30, 20241,995.002,005.001,963.002,005.001,939.035,100
May 29, 20241,966.002,006.001,966.001,991.001,925.506,000
May 28, 20241,973.002,005.001,961.001,975.001,910.026,100
May 27, 20242,020.002,020.001,988.001,988.001,922.592,400
May 24, 20241,985.002,019.001,984.002,019.001,952.572,500
May 23, 20242,006.002,020.001,995.002,009.001,942.905,100
May 22, 20241,994.002,006.001,984.002,006.001,940.004,700
May 21, 20241,981.002,000.001,981.001,994.001,928.402,200
May 20, 20241,961.002,009.001,961.001,994.001,928.408,700
May 17, 20241,963.002,016.001,963.001,999.001,933.2310,100
May 16, 20241,978.002,003.001,976.001,983.001,917.7615,200
May 15, 20242,013.002,049.001,993.002,001.001,935.1714,900
May 14, 20242,040.002,064.002,012.002,031.001,964.185,200
May 13, 20242,065.002,084.001,994.002,056.001,988.3610,400
May 10, 20242,008.002,058.002,008.002,040.001,972.884,800
May 9, 20242,061.002,061.002,011.002,043.001,975.783,100
May 8, 20242,053.002,095.002,003.002,062.001,994.168,900
May 7, 20242,194.002,200.002,021.002,068.001,999.9626,500
May 2, 20241,998.002,189.001,940.002,185.002,113.1112,000
May 1, 20241,953.002,020.001,913.001,994.001,928.406,100
Apr 30, 20241,930.002,012.001,930.001,969.001,904.229,600
Apr 26, 20242,028.002,028.001,803.001,924.001,860.7036,100
Apr 25, 20242,198.002,198.002,030.002,040.001,972.8834,500
Apr 24, 20242,003.002,199.002,003.002,190.002,117.9524,700
Apr 23, 20241,921.002,002.001,921.001,998.001,932.2619,600
Apr 22, 20241,836.001,905.001,836.001,905.001,842.329,000
Apr 19, 20241,829.001,849.001,800.001,811.001,751.4211,300
Apr 18, 20241,765.001,824.001,761.001,824.001,763.997,500
Apr 17, 20241,738.001,760.001,737.001,758.001,700.168,600
Apr 16, 20241,726.001,741.001,718.001,738.001,680.827,800
Apr 15, 20241,723.001,726.001,711.001,726.001,669.215,200
Apr 12, 20241,722.001,730.001,715.001,730.001,673.083,800
Apr 11, 20241,705.001,724.001,705.001,717.001,660.514,400
Apr 10, 20241,699.001,714.001,699.001,714.001,657.618,400
Apr 9, 20241,698.001,699.001,676.001,693.001,637.308,800
Apr 8, 20241,646.001,691.001,645.001,689.001,633.4313,700