Nippon Corp (OP: NNDNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	47.01	47.01	46.30	46.30	942	+1.46(+3.26%)
May 15, 2024	44.84	44.84	44.84	44.84	4,768	+0.21(+0.47%)
May 08, 2024				44.63	250	-2.87(-6.04%)
May 06, 2024				47.50	127	-0.10(-0.21%)
May 03, 2024	47.60	47.60	46.25	47.60	624	+0.60(+1.28%)
May 02, 2024	47.00	47.00	47.00	47.00	339	+0.35(+0.75%)
Apr 30, 2024				46.65	155	+0.65(+1.41%)
Apr 29, 2024	46.67	46.67	46.00	46.00	571	+3.03(+7.05%)
Apr 23, 2024				42.97	398	-1.03(-2.34%)
Apr 22, 2024	44.30	44.30	44.00	44.00	499	-0.33(-0.75%)
Apr 18, 2024				44.33	273	+0.83(+1.91%)
Apr 17, 2024	43.50	43.50	43.50	43.50	16,245	+0.39(+0.91%)
Apr 16, 2024	43.11	43.11	43.11	43.11	10,560	+2.26(+5.52%)
Apr 15, 2024	42.07	42.41	40.85	40.85	6,947	-0.35(-0.85%)
Apr 12, 2024	42.45	42.46	41.20	41.20	1,747	+0.45(+1.10%)
Apr 11, 2024	40.75	41.52	40.75	40.75	1,427	+0.45(+1.12%)
Apr 09, 2024				40.30	96	-0.15(-0.37%)
Apr 08, 2024	41.36	41.38	40.45	40.45	1,636	+0.55(+1.38%)
Apr 05, 2024	40.28	40.28	39.90	39.90	577	-0.35(-0.87%)
Apr 04, 2024	41.72	41.72	40.25	40.25	960	-0.08(-0.19%)
Apr 03, 2024	41.99	41.99	40.33	40.33	4,498	-1.02(-2.48%)
Apr 02, 2024	41.35	41.35	41.35	41.35	466	+0.35(+0.85%)
Apr 01, 2024	42.56	42.56	41.00	41.00	7,305	-0.35(-0.85%)
Mar 28, 2024	41.35	41.35	41.35	41.35	690	+0.60(+1.47%)
Mar 27, 2024	41.58	41.58	40.75	40.75	863	-0.95(-2.28%)
Mar 26, 2024	41.34	41.70	41.34	41.70	660	+0.05(+0.12%)
Mar 25, 2024	42.70	42.70	41.65	41.65	1,638	-0.35(-0.83%)
Mar 22, 2024	43.15	43.15	42.00	42.00	1,508	+1.87(+4.66%)
Mar 19, 2024				40.13	164	+0.93(+2.37%)
Mar 18, 2024	40.31	40.31	39.20	39.20	15,414	+2.20(+5.95%)
Mar 15, 2024	38.50	38.50	36.67	37.00	2,127	+0.05(+0.14%)
Mar 14, 2024	38.11	38.11	36.95	36.95	2,165	+0.45(+1.23%)
Mar 13, 2024	36.24	36.50	36.24	36.50	2,592	-0.90(-2.41%)
Mar 12, 2024	36.65	37.40	36.65	37.40	2,244	-0.35(-0.93%)
Mar 11, 2024	36.97	37.75	36.97	37.75	1,708	+0.10(+0.27%)
Mar 08, 2024	37.29	37.65	37.15	37.65	1,152	-0.33(-0.87%)
Mar 07, 2024	37.98	37.98	37.98	37.98	2,411	-0.02(-0.05%)
Mar 06, 2024	37.08	38.00	37.08	38.00	1,369	+0.67(+1.79%)
Mar 04, 2024				37.33	474	-0.82(-2.15%)
Mar 01, 2024	38.15	38.15	37.07	38.15	1,633	+0.35(+0.93%)
Feb 29, 2024	37.27	37.80	37.27	37.80	4,260	+0.00(+0.00%)
Feb 28, 2024	38.97	38.97	37.80	37.80	673	-0.70(-1.82%)
Feb 27, 2024	37.69	39.05	37.69	38.50	3,404	+0.80(+2.12%)
Feb 26, 2024	36.91	37.70	36.91	37.70	881	-1.03(-2.65%)
Feb 23, 2024	38.73	38.73	38.73	38.73	494	+0.58(+1.51%)
Feb 22, 2024	37.00	38.15	37.00	38.15	1,758	+0.15(+0.39%)
Feb 21, 2024	38.64	38.64	38.00	38.00	449	+0.36(+0.95%)
Feb 20, 2024	39.65	39.65	37.64	37.64	845	-0.11(-0.29%)
Feb 16, 2024	37.27	37.75	37.27	37.75	4,764	+0.10(+0.27%)
Feb 15, 2024	36.83	37.65	36.83	37.65	3,777	+1.15(+3.15%)
Feb 14, 2024	37.08	37.08	35.74	36.50	5,790	+0.10(+0.27%)
Feb 13, 2024	36.81	36.81	36.26	36.40	11,320	-0.70(-1.89%)
Feb 12, 2024	35.84	37.76	35.84	37.10	1,249	+0.45(+1.23%)
Feb 09, 2024	35.83	36.78	35.83	36.65	981	+0.60(+1.66%)
Feb 08, 2024	36.20	36.20	36.05	36.05	7,675	-0.55(-1.50%)
Feb 06, 2024				36.60	300	-0.50(-1.35%)
Feb 05, 2024	38.13	38.13	37.10	37.10	720	+0.15(+0.41%)
Feb 02, 2024	36.06	36.95	36.06	36.95	1,152	-0.38(-1.02%)
Feb 01, 2024	36.90	37.33	36.90	37.33	10,156	-0.09(-0.24%)
Jan 31, 2024	37.54	37.54	37.42	37.42	1,026	-0.07(-0.19%)
Jan 30, 2024	38.73	38.73	37.49	37.49	8,334	-0.66(-1.73%)
Jan 29, 2024	38.84	38.85	38.15	38.15	5,464	-0.05(-0.13%)
Jan 26, 2024	38.76	38.76	38.00	38.20	4,396	-0.30(-0.78%)
Jan 25, 2024	38.00	39.28	38.00	38.50	683	-0.57(-1.46%)
Jan 24, 2024	38.75	39.07	38.25	39.07	1,180	-0.78(-1.96%)
Jan 23, 2024	40.94	40.94	39.85	39.85	1,277	+0.55(+1.40%)
Jan 22, 2024	40.13	40.13	38.24	39.30	11,080	+0.25(+0.64%)
Jan 19, 2024	39.63	39.63	37.60	39.05	5,910	+0.25(+0.64%)
Jan 18, 2024	39.78	39.78	38.80	38.80	4,442	-0.40(-1.02%)
Jan 17, 2024	39.48	39.48	39.20	39.20	745	-1.75(-4.27%)
Jan 16, 2024	41.56	41.56	40.95	40.95	22,765	+0.00(+0.00%)
Jan 12, 2024	41.56	41.56	40.50	40.95	5,084	+0.65(+1.61%)
Jan 11, 2024	40.06	41.08	39.55	40.30	5,558	+1.17(+2.99%)
Jan 10, 2024	39.13	39.13	39.13	39.13	1,239	-1.02(-2.54%)
Jan 08, 2024				40.15	352	+0.60(+1.52%)
Jan 05, 2024	40.27	40.27	39.55	39.55	11,574	-0.25(-0.63%)
Jan 04, 2024	40.49	40.49	39.80	39.80	3,323	+0.30(+0.76%)
Jan 03, 2024	40.25	40.25	39.50	39.50	2,649	-0.15(-0.38%)
Jan 02, 2024	40.83	41.04	39.65	39.65	14,066	-0.68(-1.69%)
Dec 29, 2023	41.25	41.25	39.12	40.33	4,935	-0.37(-0.91%)
Dec 28, 2023	41.55	41.55	40.41	40.70	6,162	+1.30(+3.30%)
Dec 27, 2023	38.91	39.70	38.91	39.40	7,428	+0.50(+1.29%)
Dec 26, 2023	37.23	39.74	36.88	38.90	6,140	-0.10(-0.26%)
Dec 22, 2023	37.99	40.02	37.94	39.00	4,230	-0.50(-1.27%)
Dec 21, 2023	40.17	40.17	38.13	39.50	5,435	+0.98(+2.54%)
Dec 20, 2023	38.61	38.73	38.52	38.52	3,867	-0.58(-1.48%)
Dec 19, 2023	37.66	39.34	37.66	39.10	6,856	+0.30(+0.77%)
Dec 18, 2023	39.30	39.33	37.70	38.80	6,897	-0.24(-0.61%)
Dec 15, 2023	38.63	39.40	38.63	39.04	8,004	+0.54(+1.40%)
Dec 14, 2023	37.58	39.33	37.58	38.50	11,353	-0.20(-0.52%)
Dec 13, 2023	37.40	38.70	37.38	38.70	9,243	+0.80(+2.11%)
Dec 12, 2023	35.64	38.18	35.64	37.90	5,943	+0.05(+0.13%)
Dec 11, 2023	37.41	38.07	37.41	37.85	7,242	+0.55(+1.47%)
Dec 08, 2023	36.34	38.40	36.16	37.30	6,332	-0.10(-0.27%)
Dec 07, 2023	36.21	38.08	36.21	37.40	8,106	+0.30(+0.81%)
Dec 06, 2023	36.04	37.30	36.04	37.10	29,420	+0.40(+1.09%)
Dec 05, 2023	35.69	37.99	35.69	36.70	9,528	-0.40(-1.08%)
Dec 04, 2023	35.93	38.25	35.93	37.10	6,898	-0.50(-1.33%)
Dec 01, 2023	38.27	38.38	36.87	37.60	8,749	+0.00(+0.00%)
Nov 30, 2023	38.91	38.91	37.03	37.60	1,859	-0.35(-0.92%)
Nov 29, 2023	37.27	37.95	37.27	37.95	3,510	-0.25(-0.65%)
Nov 28, 2023	37.23	38.20	37.23	38.20	6,973	-0.80(-2.05%)
Nov 27, 2023	37.80	39.31	37.80	39.00	7,742	+0.00(+0.00%)
Nov 24, 2023	37.89	39.32	37.89	39.00	2,609	+0.50(+1.30%)
Nov 22, 2023	37.51	38.50	37.51	38.50	3,046	-0.20(-0.52%)
Nov 21, 2023	38.36	38.70	38.12	38.70	2,633	-0.50(-1.28%)
Nov 20, 2023	40.22	40.22	37.58	39.20	6,353	+0.80(+2.08%)
Nov 17, 2023	37.28	40.31	37.25	38.40	4,211	+0.60(+1.59%)
Nov 16, 2023	36.98	39.62	36.98	37.80	3,403	+0.10(+0.27%)
Nov 15, 2023	37.25	38.00	37.23	37.70	3,592	+0.10(+0.27%)
Nov 14, 2023	36.55	38.43	36.55	37.60	3,749	+0.05(+0.13%)
Nov 13, 2023	35.97	38.50	35.97	37.55	3,550	-0.05(-0.13%)
Nov 10, 2023	36.26	38.80	36.26	37.60	5,418	-0.08(-0.21%)
Nov 09, 2023	39.08	39.08	37.68	37.68	19,872	+0.18(+0.48%)
Nov 08, 2023	37.08	37.78	37.08	37.50	4,538	-0.55(-1.45%)
Nov 07, 2023	37.09	38.05	37.09	38.05	3,282	-0.27(-0.70%)
Nov 06, 2023	39.51	39.51	37.57	38.32	7,059	-0.28(-0.73%)
Nov 03, 2023	37.78	39.91	37.20	38.60	1,818	+0.60(+1.58%)
Nov 02, 2023	37.13	38.98	37.13	38.00	10,556	+1.10(+2.98%)
Nov 01, 2023	35.73	36.90	35.73	36.90	12,735	+0.50(+1.37%)
Oct 31, 2023	35.60	36.40	35.38	36.40	1,988	-0.75(-2.02%)
Oct 30, 2023	36.30	38.10	36.30	37.15	29,502	+0.55(+1.50%)
Oct 27, 2023	37.61	38.38	36.53	36.60	6,733	-0.50(-1.35%)
Oct 26, 2023	36.69	38.54	36.32	37.10	15,220	-1.10(-2.88%)
Oct 25, 2023	37.40	40.41	37.39	38.20	2,536	-1.80(-4.50%)
Oct 24, 2023	39.10	40.00	39.10	40.00	8,994	-3.15(-7.30%)
Oct 23, 2023	43.68	43.68	42.75	43.15	4,832	-1.15(-2.60%)
Oct 20, 2023	43.55	45.76	43.55	44.30	2,763	-0.60(-1.34%)
Oct 19, 2023	44.41	44.90	44.41	44.90	3,316	-0.40(-0.88%)
Oct 18, 2023	44.61	47.17	44.61	45.30	3,362	-1.00(-2.16%)
Oct 17, 2023	45.16	46.30	45.16	46.30	3,468	+0.00(+0.00%)
Oct 16, 2023	44.85	47.12	44.85	46.30	6,053	+0.30(+0.65%)
Oct 13, 2023	45.51	47.81	45.51	46.00	867	-0.20(-0.43%)
Oct 12, 2023	45.57	46.20	45.57	46.20	2,140	+0.60(+1.32%)
Oct 11, 2023	44.96	45.60	44.87	45.60	1,866	-0.10(-0.22%)
Oct 10, 2023	44.66	45.70	44.66	45.70	4,765	-0.20(-0.44%)
Oct 09, 2023	45.39	46.96	45.39	45.90	2,509	+0.20(+0.44%)
Oct 06, 2023	44.31	45.70	44.31	45.70	1,962	-0.30(-0.65%)
Oct 05, 2023	44.92	46.00	44.92	46.00	2,910	+0.20(+0.44%)
Oct 04, 2023	44.75	45.80	44.53	45.80	1,821	+0.70(+1.55%)
Oct 03, 2023	44.30	45.13	44.30	45.10	3,572	-0.70(-1.53%)
Oct 02, 2023	44.82	47.09	44.82	45.80	2,640	-0.20(-0.43%)
Sep 29, 2023	45.70	46.88	45.70	46.00	10,027	+0.50(+1.10%)
Sep 28, 2023	44.51	46.82	44.51	45.50	6,781	-0.50(-1.09%)
Sep 27, 2023	45.37	46.00	45.34	46.00	2,718	-1.50(-3.16%)
Sep 26, 2023	46.53	48.96	46.53	47.50	4,194	+0.30(+0.64%)
Sep 25, 2023	45.87	47.20	45.65	47.20	2,919	+1.04(+2.25%)
Sep 22, 2023	46.46	48.80	46.16	46.16	4,892	+0.16(+0.35%)
Sep 21, 2023	45.37	46.00	45.37	46.00	985	-2.00(-4.17%)
Sep 20, 2023	47.41	48.00	47.41	48.00	3,006	-1.30(-2.64%)
Sep 19, 2023	48.45	50.90	48.45	49.30	2,646	-0.40(-0.80%)
Sep 18, 2023	51.21	51.21	49.70	49.70	3,244	+0.30(+0.61%)
Sep 15, 2023	51.43	51.43	48.94	49.40	1,847	-1.05(-2.08%)
Sep 14, 2023	49.28	51.73	49.28	50.45	2,362	+0.95(+1.92%)
Sep 13, 2023	49.34	49.50	49.34	49.50	2,840	-0.40(-0.80%)
Sep 12, 2023	48.97	49.90	48.97	49.90	559	-0.20(-0.40%)
Sep 08, 2023				50.10	296	-1.60(-3.09%)
Sep 06, 2023				51.70	550	-1.52(-2.86%)
Sep 05, 2023	53.22	53.22	53.22	53.22	412	+1.22(+2.35%)
Aug 31, 2023				52.00	383	-0.15(-0.29%)
Aug 30, 2023	53.41	53.41	52.15	52.15	2,020	+0.95(+1.86%)
Aug 28, 2023				51.20	1,464	+0.50(+0.99%)
Aug 25, 2023	51.77	51.77	49.27	50.70	1,096	+0.70(+1.40%)
Aug 24, 2023	49.19	50.74	49.19	50.00	2,191	-1.50(-2.91%)
Aug 23, 2023	52.09	52.09	49.58	51.50	2,124	+1.76(+3.54%)
Aug 22, 2023	49.74	49.74	49.74	49.74	1,574	-2.02(-3.91%)
Aug 21, 2023	51.76	51.76	51.76	51.76	566	+0.76(+1.50%)
Aug 18, 2023	49.56	51.00	49.56	51.00	21,005	+1.05(+2.10%)
Aug 17, 2023	49.29	51.00	49.29	49.95	2,080	-1.50(-2.92%)
Aug 16, 2023	50.53	51.45	50.32	51.45	1,459	-1.55(-2.92%)
Aug 15, 2023	52.30	53.00	52.30	53.00	11,627	-0.70(-1.30%)
Aug 14, 2023	54.68	54.68	52.32	53.70	2,724	-1.35(-2.45%)
Aug 11, 2023	55.05	55.05	55.05	55.05	486	-0.20(-0.36%)
Aug 10, 2023	56.19	56.19	55.25	55.25	1,636	+0.35(+0.64%)
Aug 09, 2023	54.90	54.90	54.90	54.90	366	-0.10(-0.18%)
Aug 08, 2023	53.68	55.00	53.68	55.00	1,057	-0.90(-1.61%)
Aug 07, 2023	55.90	55.90	55.90	55.90	405	+0.50(+0.90%)
Aug 04, 2023	54.16	56.67	54.16	55.40	2,052	+0.50(+0.91%)
Aug 03, 2023	54.90	54.90	54.90	54.90	469	-4.10(-6.95%)
Aug 01, 2023				59.00	72	-0.90(-1.50%)
Jul 31, 2023	61.04	61.04	59.90	59.90	1,026	-0.60(-0.99%)
Jul 28, 2023	61.78	61.81	60.50	60.50	1,178	+1.91(+3.25%)
Jul 27, 2023	61.50	61.50	58.59	58.59	1,064	-0.61(-1.03%)
Jul 26, 2023	60.47	60.47	59.20	59.20	44,153	+0.20(+0.34%)
Jul 25, 2023	58.28	59.22	58.28	59.00	19,426	-2.50(-4.07%)
Jul 24, 2023	60.62	62.77	60.62	61.50	1,179	+1.67(+2.79%)
Jul 21, 2023	59.83	59.83	59.83	59.83	532	+0.03(+0.05%)
Jul 20, 2023	57.00	59.80	57.00	59.80	1,488	+4.02(+7.21%)
Jul 19, 2023	55.78	55.78	55.78	55.78	227	-1.22(-2.15%)
Jul 18, 2023	57.00	57.00	57.00	57.00	348	+1.90(+3.45%)
Jul 17, 2023	56.07	56.07	55.10	55.10	2,523	+1.61(+3.00%)
Jul 13, 2023				53.49	341	+0.29(+0.55%)
Jul 10, 2023				53.20	361	+0.10(+0.19%)
Jul 07, 2023	53.10	53.28	53.10	53.10	598	+0.20(+0.38%)
Jul 06, 2023	52.90	52.90	52.90	52.90	775	-1.95(-3.56%)
Jul 03, 2023				54.85	262	-0.35(-0.63%)
Jun 30, 2023	55.20	55.20	55.20	55.20	5,624	+0.50(+0.91%)
Jun 29, 2023	54.70	54.70	54.70	54.70	3,626	-0.19(-0.35%)
Jun 28, 2023	54.89	54.89	53.53	54.89	1,614	+1.12(+2.08%)
Jun 27, 2023	52.45	53.77	52.45	53.77	431	+0.37(+0.70%)
Jun 26, 2023	54.03	54.03	52.67	53.40	1,451	-0.20(-0.37%)
Jun 23, 2023	53.60	53.60	53.60	53.60	418	-2.40(-4.29%)
Jun 20, 2023				56.00	428	+0.35(+0.63%)
Jun 16, 2023	56.53	56.53	55.65	55.65	1,086	-0.16(-0.28%)
Jun 15, 2023	54.16	55.81	54.16	55.81	11,108	+1.51(+2.78%)
Jun 14, 2023	54.30	54.30	53.65	54.30	556	+1.18(+2.22%)
Jun 13, 2023	54.91	54.91	53.12	53.12	695	-0.58(-1.08%)
Jun 12, 2023	53.69	53.70	53.53	53.70	1,265	+1.18(+2.25%)
Jun 09, 2023	53.08	53.08	51.76	52.52	3,497	+0.32(+0.61%)
Jun 08, 2023	52.20	52.20	52.20	52.20	784	-0.10(-0.19%)
Jun 07, 2023	52.30	53.67	52.30	52.30	686	-0.70(-1.32%)
Jun 06, 2023	52.27	53.00	52.12	53.00	983	-0.10(-0.19%)
Jun 05, 2023	53.21	53.21	52.94	53.10	1,945	-0.74(-1.38%)