NEPON Inc. (7985.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 1,823.00 | 1,897.00 | 1,771.00 | 1,780.00 | 1,780.00 | 9,300 |
| 07 June 2024 | 1,884.00 | 1,940.00 | 1,827.00 | 1,827.00 | 1,827.00 | 5,200 |
| 06 June 2024 | 1,936.00 | 1,980.00 | 1,843.00 | 1,919.00 | 1,919.00 | 8,800 |
| 05 June 2024 | 1,909.00 | 2,023.00 | 1,849.00 | 1,896.00 | 1,896.00 | 8,500 |
| 04 June 2024 | 1,961.00 | 2,313.00 | 1,844.00 | 1,869.00 | 1,869.00 | 47,600 |
| 03 June 2024 | 1,791.00 | 1,944.00 | 1,791.00 | 1,925.00 | 1,925.00 | 8,000 |
| 31 May 2024 | 1,834.00 | 1,990.00 | 1,751.00 | 1,751.00 | 1,751.00 | 6,400 |
| 30 May 2024 | 1,717.00 | 1,962.00 | 1,717.00 | 1,794.00 | 1,794.00 | 12,200 |
| 29 May 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| 28 May 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 200 |
| 27 May 2024 | 1,793.00 | 1,797.00 | 1,793.00 | 1,797.00 | 1,797.00 | 300 |
| 24 May 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 400 |
| 23 May 2024 | 1,699.00 | 1,789.00 | 1,698.00 | 1,750.00 | 1,750.00 | 800 |
| 22 May 2024 | 1,735.00 | 1,735.00 | 1,682.00 | 1,710.00 | 1,710.00 | 1,700 |
| 21 May 2024 | 1,735.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,775.00 | 600 |
| 20 May 2024 | 1,640.00 | 1,890.00 | 1,640.00 | 1,735.00 | 1,735.00 | 7,000 |
| 17 May 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 100 |
| 16 May 2024 | 1,602.00 | 1,641.00 | 1,601.00 | 1,641.00 | 1,641.00 | 700 |
| 15 May 2024 | 1,655.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1,100 |
| 14 May 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,300 |
| 13 May 2024 | 1,750.00 | 1,758.00 | 1,630.00 | 1,654.00 | 1,654.00 | 5,800 |
| 10 May 2024 | 1,900.00 | 1,930.00 | 1,884.00 | 1,885.00 | 1,885.00 | 1,200 |
| 09 May 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 100 |
| 08 May 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 100 |
| 07 May 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - |
| 02 May 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - |
| 01 May 2024 | 1,876.00 | 1,930.00 | 1,876.00 | 1,930.00 | 1,930.00 | 400 |
| 30 Apr 2024 | 1,980.00 | 1,980.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,500 |
| 26 Apr 2024 | 1,898.00 | 1,960.00 | 1,898.00 | 1,960.00 | 1,960.00 | 1,000 |
| 25 Apr 2024 | 1,926.00 | 1,940.00 | 1,819.00 | 1,890.00 | 1,890.00 | 2,100 |
| 24 Apr 2024 | 1,980.00 | 1,980.00 | 1,900.00 | 1,928.00 | 1,928.00 | 2,700 |
| 23 Apr 2024 | 1,882.00 | 1,999.00 | 1,882.00 | 1,970.00 | 1,970.00 | 3,100 |
| 22 Apr 2024 | 1,825.00 | 1,828.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,000 |
| 19 Apr 2024 | 1,803.00 | 1,820.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,500 |
| 18 Apr 2024 | 1,814.00 | 1,841.00 | 1,813.00 | 1,841.00 | 1,841.00 | 800 |
| 17 Apr 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| 16 Apr 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| 15 Apr 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 100 |
| 12 Apr 2024 | 1,873.00 | 1,873.00 | 1,833.00 | 1,854.00 | 1,854.00 | 300 |
| 11 Apr 2024 | 1,820.00 | 1,820.00 | 1,810.00 | 1,810.00 | 1,810.00 | 400 |
| 10 Apr 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 200 |
| 09 Apr 2024 | 1,849.00 | 1,849.00 | 1,804.00 | 1,820.00 | 1,820.00 | 600 |
| 08 Apr 2024 | 1,804.00 | 1,840.00 | 1,804.00 | 1,840.00 | 1,840.00 | 200 |
| 05 Apr 2024 | 1,812.00 | 1,812.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,000 |
| 04 Apr 2024 | 1,831.00 | 1,841.00 | 1,810.00 | 1,826.00 | 1,826.00 | 900 |
| 03 Apr 2024 | 1,927.00 | 1,927.00 | 1,815.00 | 1,871.00 | 1,871.00 | 3,900 |
| 02 Apr 2024 | 1,846.00 | 1,920.00 | 1,846.00 | 1,920.00 | 1,920.00 | 2,000 |
| 01 Apr 2024 | 1,920.00 | 1,920.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,200 |
| 29 Mar 2024 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 100 |
| 28 Mar 2024 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 100 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 1,902.00 | 1,902.00 | 1,831.00 | 1,831.00 | 1,801.00 | 200 |
| 26 Mar 2024 | 1,860.00 | 1,862.00 | 1,860.00 | 1,862.00 | 1,831.49 | 400 |
| 25 Mar 2024 | 1,912.00 | 1,914.00 | 1,900.00 | 1,900.00 | 1,868.87 | 800 |
| 22 Mar 2024 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,841.33 | 300 |
| 21 Mar 2024 | 1,858.00 | 1,880.00 | 1,858.00 | 1,871.00 | 1,840.34 | 300 |
| 19 Mar 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,897.39 | - |
| 18 Mar 2024 | 1,840.00 | 1,929.00 | 1,840.00 | 1,929.00 | 1,897.39 | 2,400 |
| 15 Mar 2024 | 1,802.00 | 1,802.00 | 1,800.00 | 1,801.00 | 1,771.49 | 700 |
| 14 Mar 2024 | 1,865.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,809.85 | 800 |
| 13 Mar 2024 | 1,851.00 | 1,851.00 | 1,849.00 | 1,849.00 | 1,818.71 | 400 |
| 12 Mar 2024 | 1,779.00 | 1,780.00 | 1,751.00 | 1,780.00 | 1,750.84 | 900 |
| 11 Mar 2024 | 1,854.00 | 1,858.00 | 1,756.00 | 1,784.00 | 1,754.77 | 2,700 |
| 08 Mar 2024 | 1,800.00 | 2,069.00 | 1,800.00 | 1,814.00 | 1,784.28 | 8,000 |
| 07 Mar 2024 | 1,827.00 | 1,827.00 | 1,801.00 | 1,801.00 | 1,771.49 | 600 |
| 06 Mar 2024 | 1,801.00 | 1,837.00 | 1,800.00 | 1,837.00 | 1,806.90 | 800 |
| 05 Mar 2024 | 1,800.00 | 1,825.00 | 1,800.00 | 1,811.00 | 1,781.33 | 500 |
| 04 Mar 2024 | 1,826.00 | 1,835.00 | 1,808.00 | 1,808.00 | 1,778.38 | 1,900 |
| 01 Mar 2024 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,772.48 | 200 |
| 29 Feb 2024 | 1,797.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,780.34 | 1,200 |
| 28 Feb 2024 | 1,783.00 | 1,785.00 | 1,783.00 | 1,785.00 | 1,755.75 | 200 |
| 27 Feb 2024 | 1,829.00 | 1,829.00 | 1,789.00 | 1,789.00 | 1,759.69 | 2,000 |
| 26 Feb 2024 | 1,862.00 | 1,862.00 | 1,771.00 | 1,789.00 | 1,759.69 | 800 |
| 22 Feb 2024 | 1,831.00 | 1,831.00 | 1,791.00 | 1,830.00 | 1,800.02 | 600 |
| 21 Feb 2024 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,761.66 | - |
| 20 Feb 2024 | 1,750.00 | 1,791.00 | 1,750.00 | 1,791.00 | 1,761.66 | 1,400 |
| 19 Feb 2024 | 1,774.00 | 1,801.00 | 1,752.00 | 1,777.00 | 1,747.88 | 1,600 |
| 16 Feb 2024 | 1,755.00 | 1,774.00 | 1,755.00 | 1,774.00 | 1,744.93 | 300 |
| 15 Feb 2024 | 1,766.00 | 1,766.00 | 1,711.00 | 1,715.00 | 1,686.90 | 600 |
| 14 Feb 2024 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,737.07 | 100 |
| 13 Feb 2024 | 1,713.00 | 1,734.00 | 1,713.00 | 1,734.00 | 1,705.59 | 500 |
| 09 Feb 2024 | 1,661.00 | 1,770.00 | 1,661.00 | 1,673.00 | 1,645.59 | 1,100 |
| 08 Feb 2024 | 1,790.00 | 1,790.00 | 1,660.00 | 1,660.00 | 1,632.80 | 3,900 |
| 07 Feb 2024 | 1,850.00 | 1,890.00 | 1,790.00 | 1,790.00 | 1,760.67 | 2,900 |
| 06 Feb 2024 | 1,858.00 | 1,894.00 | 1,850.00 | 1,850.00 | 1,819.69 | 1,700 |
| 05 Feb 2024 | 1,970.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,898.38 | 1,700 |
| 02 Feb 2024 | 1,885.00 | 1,930.00 | 1,885.00 | 1,930.00 | 1,898.38 | 1,800 |
| 01 Feb 2024 | 1,830.00 | 1,886.00 | 1,830.00 | 1,886.00 | 1,855.10 | 600 |
| 31 Jan 2024 | 1,860.00 | 1,877.00 | 1,829.00 | 1,829.00 | 1,799.03 | 3,900 |
| 30 Jan 2024 | 1,914.00 | 1,914.00 | 1,866.00 | 1,897.00 | 1,865.92 | 2,500 |
| 29 Jan 2024 | 1,887.00 | 1,928.00 | 1,884.00 | 1,914.00 | 1,882.64 | 4,700 |
| 26 Jan 2024 | 1,884.00 | 1,884.00 | 1,880.00 | 1,880.00 | 1,849.20 | 400 |
| 25 Jan 2024 | 1,829.00 | 1,890.00 | 1,828.00 | 1,884.00 | 1,853.13 | 7,000 |
| 24 Jan 2024 | 1,816.00 | 1,834.00 | 1,801.00 | 1,829.00 | 1,799.03 | 4,100 |
| 23 Jan 2024 | 1,794.00 | 1,820.00 | 1,773.00 | 1,805.00 | 1,775.43 | 5,300 |
| 22 Jan 2024 | 1,752.00 | 1,781.00 | 1,751.00 | 1,752.00 | 1,723.29 | 2,400 |
| 19 Jan 2024 | 1,796.00 | 1,796.00 | 1,751.00 | 1,755.00 | 1,726.25 | 5,000 |
| 18 Jan 2024 | 1,785.00 | 1,798.00 | 1,751.00 | 1,798.00 | 1,768.54 | 4,000 |
| 17 Jan 2024 | 1,826.00 | 1,826.00 | 1,735.00 | 1,758.00 | 1,729.20 | 4,000 |
| 16 Jan 2024 | 1,787.00 | 1,854.00 | 1,750.00 | 1,750.00 | 1,721.33 | 6,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.