Want to see JP:7932 full AI Analyst Report?
Nippi Inc (7932) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,180.00 | 11,260.00 | 11,110.00 | 11,150.00 | 11,150.00 | +0.00% | 10,600 | 1.34 |
| Oct 29, 2026 | 11,190.00 | 11,220.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.45% | 8,100 | 1.03 |
| Oct 28, 2026 | 11,380.00 | 11,380.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 5,600 | 0.71 |
| Oct 27, 2026 | 11,360.00 | 11,410.00 | 11,310.00 | 11,350.00 | 11,350.00 | -0.09% | 5,800 | 0.74 |
| Oct 26, 2026 | 11,300.00 | 11,400.00 | 11,250.00 | 11,360.00 | 11,360.00 | +0.09% | 6,800 | 0.87 |
| Oct 23, 2026 | 11,320.00 | 11,360.00 | 11,220.00 | 11,350.00 | 11,350.00 | -0.96% | 7,500 | 0.96 |
| Oct 22, 2026 | 11,280.00 | 11,480.00 | 11,280.00 | 11,460.00 | 11,460.00 | +0.97% | 8,400 | 1.06 |
| Oct 21, 2026 | 11,230.00 | 11,350.00 | 11,190.00 | 11,350.00 | 11,350.00 | +1.61% | 8,600 | 1.08 |
| Oct 20, 2026 | 11,300.00 | 11,330.00 | 11,170.00 | 11,170.00 | 11,170.00 | -1.15% | 8,000 | 1.02 |
| Oct 19, 2026 | 11,240.00 | 11,330.00 | 11,240.00 | 11,300.00 | 11,300.00 | +0.00% | 3,800 | 0.48 |
| Oct 16, 2026 | 11,230.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | +0.98% | 11,700 | 1.50 |
| Oct 15, 2026 | 11,240.00 | 11,250.00 | 11,160.00 | 11,190.00 | 11,190.00 | -0.27% | 13,000 | 1.71 |
| Oct 14, 2026 | 11,300.00 | 11,300.00 | 11,220.00 | 11,220.00 | 11,220.00 | -0.62% | 8,200 | 1.07 |
| Oct 13, 2026 | 11,200.00 | 11,290.00 | 11,200.00 | 11,290.00 | 11,290.00 | +0.89% | 9,100 | 1.20 |
| Oct 12, 2026 | 11,190.00 | 11,240.00 | 11,120.00 | 11,190.00 | 11,190.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11,120.00 | 11,240.00 | 11,120.00 | 11,190.00 | 11,190.00 | +0.18% | 8,300 | 1.10 |
| Oct 08, 2026 | 11,170.00 | 11,170.00 | 11,080.00 | 11,170.00 | 11,170.00 | -0.53% | 8,900 | 1.18 |
| Oct 07, 2026 | 11,250.00 | 11,330.00 | 11,160.00 | 11,230.00 | 11,230.00 | -0.18% | 11,300 | 1.52 |
| Oct 06, 2026 | 11,200.00 | 11,260.00 | 11,200.00 | 11,250.00 | 11,250.00 | +0.63% | 7,900 | 1.08 |
| Oct 05, 2026 | 11,120.00 | 11,180.00 | 11,070.00 | 11,180.00 | 11,180.00 | +0.54% | 11,200 | 1.55 |
| Oct 02, 2026 | 11,220.00 | 11,220.00 | 11,090.00 | 11,120.00 | 11,120.00 | -1.51% | 20,100 | 2.86 |
| Oct 01, 2026 | 11,400.00 | 11,400.00 | 11,210.00 | 11,290.00 | 11,290.00 | -0.88% | 15,000 | 2.19 |
| Sep 30, 2026 | 11,320.00 | 11,390.00 | 11,300.00 | 11,390.00 | 11,390.00 | +0.71% | 6,600 | 0.97 |
| Sep 29, 2026 | 11,440.00 | 11,440.00 | 11,310.00 | 11,310.00 | 11,310.00 | -1.48% | 10,600 | 1.57 |
| Sep 28, 2026 | 11,600.00 | 11,610.00 | 11,420.00 | 11,480.00 | 11,480.00 | -0.26% | 9,200 | 1.37 |
| Sep 25, 2026 | 11,590.00 | 11,620.00 | 11,500.00 | 11,510.00 | 11,510.00 | +0.09% | 8,400 | 1.26 |
| Sep 24, 2026 | 11,500.00 | 11,560.00 | 11,480.00 | 11,500.00 | 11,500.00 | -0.35% | 7,300 | 1.08 |
| Sep 23, 2026 | 11,490.00 | 11,580.00 | 11,490.00 | 11,540.00 | 11,540.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 11,490.00 | 11,580.00 | 11,490.00 | 11,540.00 | 11,540.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 11,490.00 | 11,580.00 | 11,490.00 | 11,540.00 | 11,540.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 11,490.00 | 11,580.00 | 11,490.00 | 11,540.00 | 11,540.00 | +0.44% | 3,000 | 0.43 |
| Sep 17, 2026 | 11,500.00 | 11,620.00 | 11,490.00 | 11,490.00 | 11,490.00 | +0.00% | 5,400 | 0.77 |
| Sep 16, 2026 | 11,520.00 | 11,580.00 | 11,470.00 | 11,490.00 | 11,490.00 | -0.26% | 7,500 | 1.08 |
| Sep 15, 2026 | 11,460.00 | 11,540.00 | 11,450.00 | 11,520.00 | 11,520.00 | +0.35% | 5,100 | 0.74 |
| Sep 14, 2026 | 11,450.00 | 11,620.00 | 11,450.00 | 11,480.00 | 11,480.00 | +0.26% | 6,800 | 0.99 |
| Sep 11, 2026 | 11,410.00 | 11,570.00 | 11,410.00 | 11,450.00 | 11,450.00 | -1.38% | 5,800 | 0.84 |
| Sep 10, 2026 | 11,530.00 | 11,610.00 | 11,470.00 | 11,610.00 | 11,610.00 | +0.69% | 4,300 | 0.62 |
| Sep 09, 2026 | 11,600.00 | 11,600.00 | 11,520.00 | 11,530.00 | 11,530.00 | -0.69% | 5,100 | 0.74 |
| Sep 08, 2026 | 11,700.00 | 11,720.00 | 11,610.00 | 11,610.00 | 11,610.00 | -0.77% | 4,900 | 0.71 |
| Sep 07, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 4,700 | 0.67 |
| Sep 04, 2026 | 11,710.00 | 11,830.00 | 11,710.00 | 11,800.00 | 11,800.00 | +0.77% | 3,000 | 0.43 |
| Sep 03, 2026 | 11,710.00 | 11,770.00 | 11,710.00 | 11,710.00 | 11,710.00 | +0.00% | 2,500 | 0.35 |
| Sep 02, 2026 | 11,860.00 | 11,860.00 | 11,710.00 | 11,710.00 | 11,710.00 | -1.26% | 5,100 | 0.71 |
| Sep 01, 2026 | 11,910.00 | 11,960.00 | 11,810.00 | 11,860.00 | 11,860.00 | -0.84% | 6,700 | 0.93 |
| Aug 31, 2026 | 12,000.00 | 12,010.00 | 11,910.00 | 11,960.00 | 11,960.00 | +0.08% | 5,600 | 0.77 |
| Aug 28, 2026 | 11,930.00 | 11,950.00 | 11,890.00 | 11,950.00 | 11,950.00 | +0.17% | 2,800 | 0.38 |
| Aug 27, 2026 | 11,870.00 | 11,930.00 | 11,830.00 | 11,930.00 | 11,930.00 | +0.51% | 17,200 | 2.39 |
| Aug 26, 2026 | 11,930.00 | 12,000.00 | 11,860.00 | 11,870.00 | 11,870.00 | -0.08% | 4,100 | 0.57 |
| Aug 25, 2026 | 11,840.00 | 11,930.00 | 11,830.00 | 11,880.00 | 11,880.00 | +0.34% | 5,200 | 0.72 |
| Aug 24, 2026 | 11,690.00 | 11,850.00 | 11,640.00 | 11,840.00 | 11,840.00 | +0.77% | 4,800 | 0.67 |