Comparing Back to the side-by-side chart ↗
NIPRO CORPORATION (8086.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1384.00 | 1384.00 | 1360.50 | 1378.00 | +0.36% | 554,400 |
| 2026-10-15 | 1362.50 | 1380.00 | 1352.00 | 1373.00 | +1.40% | 1,210,500 |
| 2026-10-14 | 1333.50 | 1363.50 | 1330.50 | 1354.00 | +0.26% | 962,700 |
| 2026-10-13 | 1330.00 | 1357.00 | 1315.50 | 1350.50 | +2.39% | 821,300 |
| 2026-10-09 | 1336.00 | 1344.00 | 1310.00 | 1319.00 | -0.86% | 903,400 |
| 2026-10-08 | 1353.50 | 1354.00 | 1315.00 | 1330.50 | -1.22% | 955,500 |
| 2026-10-07 | 1338.00 | 1352.00 | 1336.00 | 1347.00 | +1.09% | 869,400 |
| 2026-10-06 | 1325.00 | 1335.00 | 1317.00 | 1332.50 | +1.25% | 809,700 |
| 2026-10-05 | 1313.00 | 1321.00 | 1292.50 | 1316.00 | +0.69% | 863,600 |
| 2026-10-02 | 1340.00 | 1354.50 | 1307.00 | 1307.00 | -3.22% | 1,223,500 |
| 2026-10-01 | 1361.50 | 1362.00 | 1338.50 | 1350.50 | -1.32% | 803,700 |
| 2026-09-30 | 1370.00 | 1377.50 | 1347.00 | 1368.50 | -0.18% | 1,015,200 |
| 2026-09-29 | 1430.50 | 1430.50 | 1370.00 | 1371.00 | -4.46% | 1,086,800 |
| 2026-09-28 | 1452.50 | 1457.50 | 1434.00 | 1435.00 | -1.07% | 849,400 |
| 2026-09-25 | 1445.00 | 1462.00 | 1444.50 | 1450.50 | +0.66% | 713,500 |
| 2026-09-24 | 1443.00 | 1464.50 | 1441.00 | 1441.00 | -0.14% | 669,200 |
| 2026-09-18 | 1475.50 | 1476.00 | 1434.00 | 1443.00 | -2.04% | 1,903,500 |
| 2026-09-17 | 1473.50 | 1478.00 | 1462.00 | 1473.00 | +0.61% | 581,000 |
| 2026-09-16 | 1446.00 | 1464.00 | 1442.00 | 1464.00 | +0.93% | 827,700 |
| 2026-09-15 | 1452.50 | 1455.50 | 1442.50 | 1450.50 | +0.28% | 581,000 |
| 2026-09-14 | 1439.00 | 1448.50 | 1430.00 | 1446.50 | +0.56% | 630,000 |
| 2026-09-11 | 1424.00 | 1439.00 | 1421.50 | 1438.50 | -0.52% | 674,800 |
| 2026-09-10 | 1420.00 | 1446.00 | 1410.50 | 1446.00 | +1.12% | 1,229,600 |
| 2026-09-09 | 1451.00 | 1460.00 | 1430.00 | 1430.00 | -2.05% | 698,100 |
| 2026-09-08 | 1450.00 | 1460.00 | 1437.00 | 1460.00 | +0.24% | 767,900 |
| 2026-09-07 | 1466.00 | 1474.00 | 1453.50 | 1456.50 | -0.92% | 535,100 |
| 2026-09-04 | 1498.00 | 1505.00 | 1464.50 | 1470.00 | -2.00% | 647,900 |
| 2026-09-03 | 1523.00 | 1524.00 | 1500.00 | 1500.00 | -1.48% | 624,900 |
| 2026-09-02 | 1545.00 | 1550.50 | 1522.50 | 1522.50 | -1.96% | 720,600 |
| 2026-09-01 | 1535.50 | 1553.00 | 1533.50 | 1553.00 | +1.04% | 620,200 |
| 2026-08-31 | 1523.00 | 1537.50 | 1515.50 | 1537.00 | +0.59% | 713,600 |
| 2026-08-28 | 1532.00 | 1543.00 | 1524.00 | 1528.00 | -0.26% | 797,600 |
| 2026-08-27 | 1570.50 | 1574.00 | 1532.00 | 1532.00 | -2.58% | 1,001,500 |
| 2026-08-26 | 1571.00 | 1587.50 | 1569.00 | 1572.50 | -0.25% | 668,300 |
| 2026-08-25 | 1588.50 | 1597.50 | 1574.50 | 1576.50 | -0.88% | 446,900 |
| 2026-08-24 | 1588.50 | 1608.00 | 1584.00 | 1590.50 | +0.28% | 574,900 |
| 2026-08-21 | 1577.50 | 1607.00 | 1571.00 | 1586.00 | -0.44% | 891,900 |
| 2026-08-20 | 1589.50 | 1595.00 | 1572.50 | 1593.00 | +2.12% | 543,000 |
| 2026-08-19 | 1582.00 | 1586.50 | 1535.00 | 1560.00 | -1.79% | 835,300 |
| 2026-08-18 | 1583.50 | 1595.50 | 1575.50 | 1588.50 | +0.35% | 636,800 |
| 2026-08-17 | 1607.00 | 1616.50 | 1577.50 | 1583.00 | -0.75% | 676,700 |
| 2026-08-14 | 1582.00 | 1598.50 | 1574.50 | 1595.00 | +0.63% | 858,800 |
| 2026-08-13 | 1609.50 | 1615.00 | 1579.00 | 1585.00 | -1.58% | 847,200 |
| 2026-08-12 | 1595.00 | 1618.00 | 1574.00 | 1610.50 | -3.62% | 1,592,200 |
| 2026-08-10 | 1631.00 | 1684.50 | 1611.00 | 1671.00 | +3.79% | 997,800 |
| 2026-08-07 | 1600.00 | 1613.50 | 1587.00 | 1610.00 | -0.22% | 417,400 |
| 2026-08-06 | 1620.00 | 1631.00 | 1604.50 | 1613.50 | +0.47% | 372,000 |
| 2026-08-05 | 1606.50 | 1609.00 | 1595.00 | 1606.00 | +0.91% | 389,100 |
| 2026-08-04 | 1601.00 | 1604.00 | 1587.50 | 1591.50 | -1.06% | 530,700 |
| 2026-08-03 | 1618.50 | 1621.00 | 1589.00 | 1608.50 | -1.02% | 662,500 |
| 2026-07-31 | 1642.00 | 1655.00 | 1619.00 | 1625.00 | -2.78% | 635,600 |
| 2026-07-30 | 1672.50 | 1678.00 | 1642.50 | 1671.50 | +0.15% | 677,700 |
| 2026-07-29 | 1641.00 | 1671.00 | 1629.50 | 1669.00 | +2.58% | 872,800 |
| 2026-07-28 | 1628.00 | 1642.50 | 1618.50 | 1627.00 | -0.06% | 568,400 |
| 2026-07-27 | 1586.00 | 1628.00 | 1579.50 | 1628.00 | +3.69% | 912,700 |
| 2026-07-24 | 1582.50 | 1582.50 | 1563.50 | 1570.00 | +1.06% | 530,000 |
| 2026-07-23 | 1575.00 | 1580.50 | 1544.00 | 1553.50 | -2.33% | 731,700 |
| 2026-07-22 | 1583.00 | 1599.00 | 1579.50 | 1590.50 | -0.53% | 350,500 |
| 2026-07-21 | 1604.50 | 1613.50 | 1589.50 | 1599.00 | +0.44% | 524,300 |
| 2026-07-17 | 1577.50 | 1598.00 | 1575.50 | 1592.00 | +0.76% | 572,800 |
| 2026-07-16 | 1594.00 | 1605.50 | 1577.50 | 1580.00 | -0.88% | 509,200 |
| 2026-07-15 | 1575.00 | 1596.00 | 1575.00 | 1594.00 | +0.82% | 446,100 |
| 2026-07-14 | 1579.50 | 1598.00 | 1556.00 | 1581.00 | +1.84% | 474,400 |
| 2026-07-13 | 1557.00 | 1560.00 | 1536.50 | 1552.50 | +0.39% | 394,800 |
| 2026-07-10 | 1560.00 | 1569.00 | 1542.00 | 1546.50 | -0.87% | 433,100 |
| 2026-07-09 | 1562.50 | 1568.00 | 1545.00 | 1560.00 | -0.61% | 361,800 |
| 2026-07-08 | 1562.00 | 1574.00 | 1555.50 | 1569.50 | +0.29% | 566,800 |
| 2026-07-07 | 1550.00 | 1574.50 | 1542.00 | 1565.00 | +0.81% | 514,300 |
| 2026-07-06 | 1550.00 | 1558.50 | 1543.50 | 1552.50 | -0.38% | 445,100 |
| 2026-07-03 | 1584.00 | 1584.50 | 1558.50 | 1558.50 | -0.48% | 456,000 |
| 2026-07-02 | 1566.00 | 1577.50 | 1548.00 | 1566.00 | +2.09% | 693,900 |
| 2026-07-01 | 1562.50 | 1571.50 | 1531.00 | 1534.00 | -2.70% | 704,000 |
| 2026-06-30 | 1612.50 | 1616.00 | 1576.50 | 1576.50 | -2.23% | 666,800 |
| 2026-06-29 | 1630.00 | 1635.00 | 1596.00 | 1612.50 | +0.44% | 543,100 |
| 2026-06-26 | 1640.00 | 1641.50 | 1601.50 | 1605.50 | -1.05% | 342,200 |
| 2026-06-25 | 1630.00 | 1648.50 | 1622.50 | 1622.50 | -0.31% | 455,200 |
| 2026-06-24 | 1626.00 | 1643.00 | 1619.00 | 1627.50 | +0.65% | 491,100 |
| 2026-06-23 | 1614.00 | 1617.50 | 1594.50 | 1617.00 | -0.46% | 562,400 |
| 2026-06-22 | 1642.00 | 1652.00 | 1617.50 | 1624.50 | -1.37% | 459,600 |
| 2026-06-19 | 1650.00 | 1668.00 | 1641.50 | 1647.00 | -1.02% | 540,100 |
| 2026-06-18 | 1653.00 | 1676.00 | 1642.50 | 1664.00 | +0.24% | 548,100 |
| 2026-06-17 | 1699.00 | 1712.50 | 1655.00 | 1660.00 | +0.73% | 698,500 |
| 2026-06-16 | 1642.00 | 1648.00 | 1632.00 | 1648.00 | -0.60% | 685,800 |
| 2026-06-15 | 1680.00 | 1688.00 | 1657.00 | 1658.00 | -1.81% | 840,300 |
| 2026-06-12 | 1721.00 | 1722.50 | 1682.00 | 1688.50 | -1.97% | 749,300 |
| 2026-06-11 | 1716.50 | 1729.00 | 1706.00 | 1722.50 | -0.83% | 586,900 |
| 2026-06-10 | 1720.50 | 1740.50 | 1712.00 | 1737.00 | +1.85% | 632,300 |
| 2026-06-09 | 1727.00 | 1732.00 | 1698.50 | 1705.50 | -1.13% | 613,100 |
| 2026-06-08 | 1730.00 | 1754.50 | 1710.00 | 1725.00 | -1.40% | 607,200 |
| 2026-06-05 | 1732.50 | 1752.00 | 1724.00 | 1749.50 | +1.60% | 591,500 |
| 2026-06-04 | 1740.00 | 1740.00 | 1698.00 | 1722.00 | -0.69% | 635,500 |
| 2026-06-03 | 1697.00 | 1739.50 | 1687.50 | 1734.00 | +1.29% | 548,300 |
| 2026-06-02 | 1709.00 | 1722.50 | 1697.50 | 1712.00 | -0.93% | 621,700 |
| 2026-06-01 | 1742.00 | 1760.50 | 1718.50 | 1728.00 | +0.41% | 772,400 |
| 2026-05-29 | 1705.50 | 1726.50 | 1697.50 | 1721.00 | +0.79% | 1,029,700 |
| 2026-05-28 | 1713.00 | 1719.00 | 1696.00 | 1707.50 | -0.32% | 570,700 |
| 2026-05-27 | 1702.00 | 1729.00 | 1699.50 | 1713.00 | -0.32% | 662,900 |
| 2026-05-26 | 1719.50 | 1738.00 | 1692.00 | 1718.50 | +1.12% | 820,400 |
| 2026-05-25 | 1706.00 | 1707.50 | 1676.50 | 1699.50 | -0.79% | 766,800 |
| 2026-05-22 | 1706.50 | 1721.00 | 1690.50 | 1713.00 | -0.03% | 823,100 |
| 2026-05-21 | 1720.00 | 1728.50 | 1702.50 | 1713.50 | -0.75% | 737,000 |
| 2026-05-20 | 1682.00 | 1734.00 | 1673.50 | 1726.50 | +4.29% | 1,822,800 |
| 2026-05-19 | 1629.00 | 1673.00 | 1615.00 | 1655.50 | +2.95% | 1,458,500 |
| 2026-05-18 | 1620.00 | 1626.00 | 1598.50 | 1608.00 | -0.83% | 1,049,500 |
| 2026-05-15 | 1640.00 | 1640.00 | 1607.00 | 1621.50 | -1.19% | 829,700 |
| 2026-05-14 | 1630.50 | 1641.00 | 1607.50 | 1641.00 | +0.64% | 1,760,500 |
| 2026-05-13 | 1564.00 | 1640.00 | 1550.50 | 1630.50 | +11.64% | 4,084,400 |
| 2026-05-12 | 1460.00 | 1470.00 | 1446.00 | 1460.50 | -0.68% | 939,200 |
| 2026-05-11 | 1465.50 | 1477.00 | 1462.00 | 1470.50 | -0.34% | 719,600 |
| 2026-05-08 | 1493.50 | 1493.50 | 1468.00 | 1475.50 | -1.21% | 749,600 |
| 2026-05-07 | 1486.00 | 1507.50 | 1477.00 | 1493.50 | +0.20% | 754,800 |
| 2026-05-01 | 1500.00 | 1505.50 | 1485.50 | 1490.50 | -1.88% | 691,600 |
| 2026-04-30 | 1519.00 | 1524.00 | 1507.00 | 1519.00 | -0.95% | 549,100 |
| 2026-04-28 | 1534.50 | 1534.50 | 1519.00 | 1533.50 | +0.59% | 521,300 |
| 2026-04-27 | 1530.00 | 1541.50 | 1518.50 | 1524.50 | -0.55% | 384,400 |
| 2026-04-24 | 1550.00 | 1552.50 | 1531.00 | 1533.00 | -0.13% | 470,100 |
| 2026-04-23 | 1554.00 | 1560.50 | 1529.00 | 1535.00 | -1.82% | 863,200 |
| 2026-04-22 | 1592.50 | 1594.00 | 1562.50 | 1563.50 | -1.82% | 506,400 |
| 2026-04-21 | 1601.50 | 1608.50 | 1586.00 | 1592.50 | -0.50% | 410,200 |
| 2026-04-20 | 1618.00 | 1621.00 | 1598.00 | 1600.50 | -1.02% | 440,800 |
| 2026-04-17 | 1622.00 | 1632.50 | 1616.00 | 1617.00 | -1.10% | 444,000 |
| 2026-04-16 | 1650.00 | 1651.50 | 1630.00 | 1635.00 | -0.49% | 506,900 |
| 2026-04-15 | 1636.00 | 1645.50 | 1632.00 | 1643.00 | +1.01% | 561,700 |
| 2026-04-14 | 1660.00 | 1664.00 | 1616.50 | 1626.50 | -1.45% | 551,100 |
| 2026-04-13 | 1644.00 | 1653.50 | 1632.50 | 1650.50 | +0.98% | 636,400 |
| 2026-04-10 | 1638.00 | 1653.00 | 1629.00 | 1634.50 | +0.03% | 650,000 |
| 2026-04-09 | 1631.50 | 1639.50 | 1623.00 | 1634.00 | +0.52% | 664,400 |
| 2026-04-08 | 1650.00 | 1650.50 | 1620.00 | 1625.50 | -0.31% | 821,500 |
| 2026-04-07 | 1631.50 | 1645.00 | 1628.50 | 1630.50 | +0.06% | 388,700 |
| 2026-04-06 | 1641.00 | 1644.00 | 1629.50 | 1629.50 | -1.06% | 483,700 |
| 2026-04-03 | 1621.50 | 1653.50 | 1621.50 | 1647.00 | +1.95% | 985,000 |
| 2026-04-02 | 1620.00 | 1645.00 | 1610.00 | 1615.50 | +0.12% | 1,204,700 |
| 2026-04-01 | 1575.00 | 1613.50 | 1568.00 | 1613.50 | +3.96% | 1,424,800 |
| 2026-03-31 | 1575.00 | 1576.50 | 1550.50 | 1552.00 | -1.34% | 919,000 |
| 2026-03-30 | 1510.00 | 1577.00 | 1505.50 | 1573.00 | -0.41% | 952,900 |
| 2026-03-27 | 1553.00 | 1581.50 | 1551.00 | 1579.50 | +1.77% | 1,302,200 |
| 2026-03-26 | 1534.00 | 1552.00 | 1532.00 | 1552.00 | +1.17% | 1,127,400 |
| 2026-03-25 | 1523.00 | 1540.00 | 1519.00 | 1534.00 | +1.79% | 657,900 |
| 2026-03-24 | 1492.00 | 1508.00 | 1490.50 | 1507.00 | +2.03% | 720,700 |
| 2026-03-23 | 1514.50 | 1514.50 | 1472.50 | 1477.00 | -0.61% | 1,141,300 |
| 2026-03-19 | 1504.00 | 1506.00 | 1482.50 | 1486.00 | -2.37% | 738,600 |
| 2026-03-18 | 1500.00 | 1531.00 | 1497.50 | 1522.00 | +2.22% | 570,400 |
| 2026-03-17 | 1499.00 | 1505.00 | 1489.00 | 1489.00 | +0.00% | 355,600 |
| 2026-03-16 | 1495.50 | 1503.50 | 1482.00 | 1489.00 | -0.40% | 546,700 |
| 2026-03-13 | 1497.00 | 1516.00 | 1489.00 | 1495.00 | -0.83% | 513,300 |
| 2026-03-12 | 1527.00 | 1528.00 | 1505.50 | 1507.50 | -2.05% | 692,800 |
| 2026-03-11 | 1540.00 | 1558.50 | 1539.00 | 1539.00 | +0.20% | 447,100 |
| 2026-03-10 | 1558.50 | 1560.00 | 1521.50 | 1536.00 | +0.23% | 583,700 |
| 2026-03-09 | 1525.00 | 1541.00 | 1509.00 | 1532.50 | -1.45% | 731,800 |
| 2026-03-06 | 1537.00 | 1563.00 | 1530.50 | 1555.00 | +0.00% | 538,900 |
| 2026-03-05 | 1551.00 | 1564.50 | 1540.50 | 1555.00 | +1.04% | 781,400 |
| 2026-03-04 | 1563.00 | 1570.00 | 1529.00 | 1539.00 | -2.90% | 986,100 |
| 2026-03-03 | 1578.00 | 1598.50 | 1571.00 | 1585.00 | -0.41% | 771,600 |
| 2026-03-02 | 1578.00 | 1591.50 | 1568.50 | 1591.50 | +0.06% | 742,500 |
| 2026-02-27 | 1570.00 | 1591.50 | 1563.50 | 1590.50 | +1.96% | 1,263,600 |
| 2026-02-26 | 1559.00 | 1569.00 | 1551.50 | 1560.00 | +0.65% | 554,700 |
| 2026-02-25 | 1559.00 | 1559.00 | 1541.00 | 1550.00 | -0.74% | 785,100 |
| 2026-02-24 | 1533.50 | 1575.00 | 1521.50 | 1561.50 | +1.63% | 1,003,100 |
| 2026-02-20 | 1560.00 | 1562.50 | 1526.50 | 1536.50 | -1.51% | 653,900 |
| 2026-02-19 | 1558.00 | 1562.50 | 1546.50 | 1560.00 | +0.13% | 671,300 |
| 2026-02-18 | 1536.50 | 1565.50 | 1534.00 | 1558.00 | +2.03% | 782,700 |
| 2026-02-17 | 1518.00 | 1537.50 | 1509.50 | 1527.00 | +1.23% | 595,700 |
| 2026-02-16 | 1520.00 | 1524.00 | 1505.00 | 1508.50 | -0.49% | 529,800 |
| 2026-02-13 | 1520.00 | 1542.00 | 1504.00 | 1516.00 | -0.16% | 825,100 |
| 2026-02-12 | 1515.00 | 1521.00 | 1499.00 | 1518.50 | +0.76% | 1,332,000 |
| 2026-02-10 | 1497.50 | 1524.50 | 1478.50 | 1507.00 | +4.07% | 2,109,600 |
| 2026-02-09 | 1474.00 | 1478.00 | 1438.00 | 1448.00 | +0.24% | 812,200 |
| 2026-02-06 | 1452.00 | 1454.50 | 1438.00 | 1444.50 | +0.03% | 402,900 |
| 2026-02-05 | 1440.00 | 1454.00 | 1438.00 | 1444.00 | +0.52% | 609,000 |
| 2026-02-04 | 1421.00 | 1437.00 | 1418.50 | 1436.50 | +1.16% | 411,200 |
| 2026-02-03 | 1416.00 | 1425.50 | 1414.00 | 1420.00 | +0.35% | 481,700 |
| 2026-02-02 | 1445.00 | 1446.50 | 1414.00 | 1415.00 | -0.35% | 481,200 |
| 2026-01-30 | 1424.50 | 1427.00 | 1408.50 | 1420.00 | +0.89% | 495,600 |
| 2026-01-29 | 1402.50 | 1413.50 | 1401.00 | 1407.50 | -0.32% | 552,700 |
| 2026-01-28 | 1420.00 | 1425.00 | 1402.00 | 1412.00 | -1.09% | 580,900 |
| 2026-01-27 | 1433.00 | 1440.00 | 1427.00 | 1427.50 | -0.80% | 438,300 |
| 2026-01-26 | 1427.50 | 1440.00 | 1421.50 | 1439.00 | -0.90% | 576,300 |
| 2026-01-23 | 1450.00 | 1456.00 | 1441.00 | 1452.00 | -0.31% | 435,200 |
| 2026-01-22 | 1457.00 | 1468.00 | 1445.00 | 1456.50 | +0.97% | 502,300 |
| 2026-01-21 | 1442.50 | 1445.50 | 1427.50 | 1442.50 | -0.31% | 684,500 |
| 2026-01-20 | 1463.00 | 1465.00 | 1447.00 | 1447.00 | -1.13% | 439,100 |
| 2026-01-19 | 1479.00 | 1484.00 | 1463.50 | 1463.50 | -1.48% | 357,100 |
| 2026-01-16 | 1478.00 | 1487.50 | 1469.00 | 1485.50 | +0.51% | 599,100 |
| 2026-01-15 | 1477.50 | 1487.00 | 1464.00 | 1478.00 | -0.27% | 352,800 |
| 2026-01-14 | 1474.50 | 1492.50 | 1473.50 | 1482.00 | +0.00% | 505,900 |
| 2026-01-13 | 1477.00 | 1489.00 | 1467.00 | 1482.00 | +0.51% | 400,000 |
| 2026-01-09 | 1477.50 | 1481.00 | 1465.50 | 1474.50 | +0.27% | 342,100 |
| 2026-01-08 | 1485.00 | 1490.50 | 1469.00 | 1470.50 | -1.24% | 684,800 |
| 2026-01-07 | 1484.00 | 1496.50 | 1478.00 | 1489.00 | -0.13% | 510,600 |
| 2026-01-06 | 1490.00 | 1504.00 | 1486.50 | 1491.00 | +0.07% | 406,200 |
| 2026-01-05 | 1478.00 | 1491.00 | 1469.00 | 1490.00 | +0.88% | 635,200 |
| 2025-12-30 | 1500.00 | 1507.00 | 1477.00 | 1477.00 | -1.53% | 364,600 |
| 2025-12-29 | 1482.00 | 1500.00 | 1478.00 | 1500.00 | +1.21% | 432,100 |
| 2025-12-26 | 1484.00 | 1486.00 | 1473.50 | 1482.00 | +0.14% | 285,800 |
| 2025-12-25 | 1485.50 | 1487.50 | 1473.50 | 1480.00 | +0.07% | 226,000 |
| 2025-12-24 | 1478.00 | 1494.50 | 1474.50 | 1479.00 | +0.24% | 310,700 |
| 2025-12-23 | 1467.00 | 1480.00 | 1463.00 | 1475.50 | +0.27% | 283,900 |
| 2025-12-22 | 1474.50 | 1482.50 | 1463.00 | 1471.50 | -0.84% | 403,400 |
| 2025-12-19 | 1482.50 | 1485.50 | 1475.00 | 1484.00 | +0.20% | 396,700 |
| 2025-12-18 | 1476.00 | 1484.50 | 1468.50 | 1481.00 | +1.30% | 307,500 |
| 2025-12-17 | 1466.00 | 1469.50 | 1451.50 | 1462.00 | -0.44% | 359,400 |
| 2025-12-16 | 1459.00 | 1480.00 | 1458.00 | 1468.50 | +0.65% | 500,400 |
| 2025-12-15 | 1454.00 | 1471.50 | 1452.50 | 1459.00 | +0.55% | 336,600 |
| 2025-12-12 | 1443.50 | 1453.00 | 1440.00 | 1451.00 | +1.15% | 483,400 |
| 2025-12-11 | 1454.50 | 1457.50 | 1434.50 | 1434.50 | -1.58% | 313,900 |
| 2025-12-10 | 1450.50 | 1460.00 | 1440.00 | 1457.50 | +0.45% | 354,300 |
| 2025-12-09 | 1451.00 | 1458.00 | 1443.50 | 1451.00 | -0.07% | 439,900 |
| 2025-12-08 | 1449.00 | 1458.50 | 1442.00 | 1452.00 | +1.01% | 418,400 |
| 2025-12-05 | 1446.50 | 1453.00 | 1430.00 | 1437.50 | -1.07% | 440,000 |
| 2025-12-04 | 1451.50 | 1454.50 | 1445.50 | 1453.00 | -0.55% | 389,500 |
| 2025-12-03 | 1456.00 | 1465.50 | 1443.00 | 1461.00 | +0.21% | 495,200 |
| 2025-12-02 | 1477.00 | 1480.50 | 1452.50 | 1458.00 | -1.29% | 434,000 |
| 2025-12-01 | 1503.50 | 1513.50 | 1473.00 | 1477.00 | -1.93% | 517,500 |
| 2025-11-28 | 1497.00 | 1509.50 | 1497.00 | 1506.00 | +1.35% | 558,700 |
| 2025-11-27 | 1513.00 | 1519.00 | 1480.00 | 1486.00 | -1.78% | 600,500 |
| 2025-11-26 | 1516.00 | 1523.00 | 1502.00 | 1513.00 | +0.33% | 585,900 |
| 2025-11-25 | 1509.50 | 1518.00 | 1499.00 | 1508.00 | +1.28% | 527,900 |
| 2025-11-21 | 1486.50 | 1505.00 | 1480.00 | 1489.00 | +1.09% | 1,117,900 |
| 2025-11-20 | 1489.00 | 1492.00 | 1461.00 | 1473.00 | -0.51% | 464,200 |
| 2025-11-19 | 1473.50 | 1490.00 | 1468.50 | 1480.50 | +1.23% | 589,600 |
| 2025-11-18 | 1472.50 | 1480.00 | 1453.50 | 1462.50 | -0.65% | 574,900 |
| 2025-11-17 | 1482.50 | 1505.00 | 1471.50 | 1472.00 | -0.54% | 556,400 |
| 2025-11-14 | 1482.00 | 1492.00 | 1468.00 | 1480.00 | -0.20% | 328,800 |
| 2025-11-13 | 1495.50 | 1504.00 | 1475.00 | 1483.00 | -1.40% | 478,400 |
| 2025-11-12 | 1497.50 | 1518.50 | 1489.50 | 1504.00 | +1.08% | 596,100 |
| 2025-11-11 | 1461.00 | 1503.50 | 1450.00 | 1488.00 | +0.78% | 1,027,700 |
| 2025-11-10 | 1481.50 | 1485.50 | 1453.50 | 1476.50 | +0.14% | 941,300 |
| 2025-11-07 | 1482.00 | 1494.50 | 1469.50 | 1474.50 | -0.71% | 499,900 |
| 2025-11-06 | 1499.00 | 1500.50 | 1476.00 | 1485.00 | -0.70% | 516,400 |
| 2025-11-05 | 1488.50 | 1496.50 | 1471.00 | 1495.50 | +0.57% | 570,900 |
| 2025-11-04 | 1491.00 | 1500.50 | 1483.50 | 1487.00 | -1.16% | 520,400 |
| 2025-10-31 | 1509.50 | 1513.50 | 1493.50 | 1504.50 | +0.10% | 528,100 |
| 2025-10-30 | 1489.00 | 1503.00 | 1486.00 | 1503.00 | +0.37% | 667,100 |
| 2025-10-29 | 1529.50 | 1540.00 | 1490.50 | 1497.50 | -2.51% | 779,500 |
| 2025-10-28 | 1545.00 | 1550.00 | 1532.00 | 1536.00 | -1.44% | 279,800 |
| 2025-10-27 | 1555.00 | 1568.50 | 1548.00 | 1558.50 | +0.71% | 595,800 |
| 2025-10-24 | 1543.00 | 1555.00 | 1538.00 | 1547.50 | -0.16% | 280,900 |
| 2025-10-23 | 1541.00 | 1557.00 | 1541.00 | 1550.00 | +1.01% | 621,700 |
| 2025-10-22 | 1519.00 | 1535.00 | 1517.50 | 1534.50 | +1.93% | 491,300 |
| 2025-10-21 | 1500.00 | 1510.00 | 1496.50 | 1505.50 | +0.20% | 445,800 |
| 2025-10-20 | 1500.00 | 1509.00 | 1495.00 | 1502.50 | +1.25% | 340,400 |
| 2025-10-17 | 1487.50 | 1495.00 | 1478.00 | 1484.00 | -0.17% | 298,800 |
| 2025-10-16 | 1492.50 | 1493.00 | 1481.50 | 1486.50 | +0.10% | 388,900 |
| 2025-10-15 | 1491.00 | 1491.00 | 1475.00 | 1485.00 | +0.58% | 262,300 |
| 2025-10-14 | 1466.00 | 1489.50 | 1466.00 | 1476.50 | -1.01% | 599,800 |
| 2025-10-10 | 1494.00 | 1498.00 | 1484.00 | 1491.50 | -0.86% | 424,300 |
| 2025-10-09 | 1500.00 | 1510.00 | 1495.00 | 1504.50 | +0.30% | 283,900 |
| 2025-10-08 | 1510.00 | 1520.00 | 1500.00 | 1500.00 | -0.40% | 285,100 |
| 2025-10-07 | 1497.50 | 1510.00 | 1495.00 | 1506.00 | +0.07% | 472,900 |
| 2025-10-06 | 1511.50 | 1514.00 | 1494.00 | 1505.00 | +1.24% | 576,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.79%). Worst month: Sep (-6.63%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is NIPRO CORPORATION's (8086.T) latest close?
1378.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8086.T's 52-week high and low?
1760.50 high and 1292.50 low over the trailing 52 weeks, as of 2026-10-16.
What is NIPRO CORPORATION's strongest and weakest month historically?
Historically, 8086.T's strongest calendar month has been May (average +7.79%) and its weakest Sep (average -6.63%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.