Tokyo - Delayed Quote
JPY
Nippon Thompson Co., Ltd. (6480.T)
1,487.00
-91.00
(-5.77%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,520.00
1,553.00
1,481.00
1,487.00
1,487.00
834,400
Oct 29, 2026
1,563.00
1,588.00
1,519.00
1,578.00
1,578.00
928,100
Oct 28, 2026
1,555.00
1,561.00
1,518.00
1,549.00
1,549.00
597,600
Oct 27, 2026
1,528.00
1,537.00
1,494.00
1,506.00
1,506.00
669,200
Oct 26, 2026
1,450.00
1,507.00
1,435.00
1,470.00
1,470.00
806,600
Oct 23, 2026
1,421.00
1,480.00
1,353.00
1,465.00
1,465.00
1,316,400
Oct 22, 2026
1,598.00
1,612.00
1,471.00
1,481.00
1,481.00
943,900
Oct 21, 2026
1,578.00
1,617.00
1,576.00
1,598.00
1,598.00
699,800
Oct 20, 2026
1,649.00
1,649.00
1,527.00
1,541.00
1,541.00
872,900
Oct 19, 2026
1,571.00
1,670.00
1,555.00
1,654.00
1,654.00
735,700
Oct 16, 2026
1,675.00
1,677.00
1,616.00
1,636.00
1,636.00
728,000
Oct 15, 2026
1,753.00
1,761.00
1,644.00
1,649.00
1,649.00
1,133,800
Oct 14, 2026
1,915.00
1,934.00
1,841.00
1,861.00
1,861.00
587,000
Oct 13, 2026
1,865.00
1,960.00
1,845.00
1,915.00
1,915.00
793,300
Oct 9, 2026
1,831.00
1,928.00
1,795.00
1,902.00
1,902.00
1,391,500
Oct 8, 2026
1,936.00
1,937.00
1,840.00
1,844.00
1,844.00
603,100
Oct 7, 2026
1,965.00
1,967.00
1,899.00
1,947.00
1,947.00
719,500
Oct 6, 2026
1,950.00
1,963.00
1,905.00
1,946.00
1,946.00
517,200
Oct 5, 2026
1,925.00
1,948.00
1,915.00
1,932.00
1,932.00
488,600
Oct 2, 2026
1,870.00
1,916.00
1,858.00
1,872.00
1,872.00
654,300
Oct 1, 2026
1,890.00
1,900.00
1,827.00
1,900.00
1,900.00
657,200
Sep 30, 2026
1,855.00
1,892.00
1,835.00
1,872.00
1,872.00
723,100
Sep 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,845.00
1,863.00
1,785.00
1,830.00
1,830.00
605,800
Sep 28, 2026
1,865.00
1,897.00
1,848.00
1,862.00
1,846.00
555,000
Sep 25, 2026
1,836.00
1,888.00
1,815.00
1,869.00
1,852.94
698,600
Sep 24, 2026
1,802.00
1,847.00
1,775.00
1,834.00
1,818.24
1,050,600
Sep 18, 2026
1,725.00
1,740.00
1,705.00
1,735.00
1,720.09
603,300
Sep 17, 2026
1,715.00
1,717.00
1,659.00
1,700.00
1,685.39
776,100
Sep 16, 2026
1,606.00
1,680.00
1,602.00
1,680.00
1,665.56
513,300
Sep 15, 2026
1,565.00
1,645.00
1,561.00
1,613.00
1,599.14
499,900
Sep 14, 2026
1,529.00
1,593.00
1,529.00
1,581.00
1,567.41
541,400
Sep 11, 2026
1,581.00
1,611.00
1,551.00
1,600.00
1,586.25
835,900
Sep 10, 2026
1,646.00
1,672.00
1,616.00
1,661.00
1,646.73
521,100
Sep 9, 2026
1,640.00
1,682.00
1,625.00
1,653.00
1,638.80
580,300
Sep 8, 2026
1,758.00
1,759.00
1,641.00
1,644.00
1,629.87
870,900
Sep 7, 2026
1,734.00
1,783.00
1,716.00
1,771.00
1,755.78
667,900
Sep 4, 2026
1,689.00
1,716.00
1,671.00
1,706.00
1,691.34
413,100
Sep 3, 2026
1,711.00
1,731.00
1,676.00
1,697.00
1,682.42
704,300
Sep 2, 2026
1,741.00
1,814.00
1,723.00
1,724.00
1,709.19
860,400
Sep 1, 2026
1,739.00
1,847.00
1,736.00
1,805.00
1,789.49
821,200
Aug 31, 2026
1,709.00
1,800.00
1,708.00
1,796.00
1,780.57
868,600
Aug 28, 2026
1,780.00
1,809.00
1,723.00
1,735.00
1,720.09
624,900
Aug 27, 2026
1,822.00
1,844.00
1,774.00
1,788.00
1,772.64
595,800
Aug 26, 2026
1,791.00
1,791.00
1,754.00
1,773.00
1,757.76
681,400
Aug 25, 2026
1,699.00
1,810.00
1,687.00
1,797.00
1,781.56
1,022,800
Aug 24, 2026
1,700.00
1,733.00
1,685.00
1,712.00
1,697.29
616,100
Aug 21, 2026
1,682.00
1,720.00
1,647.00
1,703.00
1,688.37
1,171,200
Aug 20, 2026
1,685.00
1,741.00
1,680.00
1,725.00
1,710.18
726,100
Aug 19, 2026
1,726.00
1,760.00
1,685.00
1,687.00
1,672.50
1,377,100
Aug 18, 2026
1,919.00
1,970.00
1,830.00
1,838.00
1,822.21
1,039,300
Aug 17, 2026
1,880.00
1,908.00
1,845.00
1,898.00
1,881.69
632,300
Aug 14, 2026
1,926.00
1,970.00
1,839.00
1,869.00
1,852.94
977,200
Aug 13, 2026
1,857.00
1,920.00
1,827.00
1,890.00
1,873.76
1,166,400
Aug 12, 2026
1,850.00
1,858.00
1,757.00
1,826.00
1,810.31
2,653,700
Aug 10, 2026
1,850.00
1,965.00
1,824.00
1,879.00
1,862.85
2,405,600
Aug 7, 2026
2,035.00
2,042.00
1,802.00
1,827.00
1,811.30
3,213,700
Aug 6, 2026
2,102.00
2,135.00
2,008.00
2,055.00
2,037.34
1,319,200
Aug 5, 2026
1,960.00
2,108.00
1,953.00
2,098.00
2,079.97
1,868,800
Aug 4, 2026
1,830.00
1,947.00
1,821.00
1,920.00
1,903.50
1,125,800
Aug 3, 2026
1,758.00
1,831.00
1,727.00
1,805.00
1,789.49
832,600
Jul 31, 2026
1,746.00
1,844.00
1,669.00
1,782.00
1,766.69
1,469,600
Jul 30, 2026
1,550.00
1,644.00
1,516.00
1,581.00
1,567.41
1,022,700
Jul 29, 2026
1,634.00
1,670.00
1,517.00
1,543.00
1,529.74
1,177,200
Jul 28, 2026
1,710.00
1,711.00
1,600.00
1,613.00
1,599.14
925,300
Jul 27, 2026
1,796.00
1,807.00
1,745.00
1,776.00
1,760.74
605,100
Jul 24, 2026
1,800.00
1,810.00
1,730.00
1,762.00
1,746.86
532,000
Jul 23, 2026
1,855.00
1,890.00
1,801.00
1,831.00
1,815.27
537,700
Jul 22, 2026
1,830.00
1,858.00
1,787.00
1,787.00
1,771.64
551,700
Jul 21, 2026
1,791.00
1,791.00
1,714.00
1,784.00
1,768.67
681,100
Jul 17, 2026
1,824.00
1,824.00
1,672.00
1,756.00
1,740.91
1,509,600
Jul 16, 2026
1,980.00
2,015.00
1,915.00
1,923.00
1,906.48
648,200
Jul 15, 2026
2,052.00
2,055.00
1,935.00
2,004.00
1,986.78
712,400
Jul 14, 2026
1,993.00
2,073.00
1,936.00
2,041.00
2,023.46
796,800
Jul 13, 2026
2,075.00
2,144.00
1,980.00
2,013.00
1,995.70
861,300
Jul 10, 2026
2,112.00
2,136.00
2,032.00
2,076.00
2,058.16
1,243,600
Jul 9, 2026
2,000.00
2,034.00
1,915.00
1,974.00
1,957.04
808,300
Jul 8, 2026
1,962.00
2,063.00
1,944.00
1,968.00
1,951.09
794,000
Jul 7, 2026
2,164.00
2,221.00
2,023.00
2,051.00
2,033.38
865,100
Jul 6, 2026
2,198.00
2,284.00
2,167.00
2,214.00
2,194.98
725,200
Jul 3, 2026
2,090.00
2,194.00
2,056.00
2,190.00
2,171.18
782,300
Jul 2, 2026
2,240.00
2,249.00
2,116.00
2,127.00
2,108.72
1,048,000
Jul 1, 2026
2,215.00
2,320.00
2,211.00
2,277.00
2,257.43
1,172,100
Jun 30, 2026
2,170.00
2,215.00
2,096.00
2,165.00
2,146.40
780,600
Jun 29, 2026
2,227.00
2,230.00
2,077.00
2,144.00
2,125.58
1,043,500
Jun 26, 2026
2,391.00
2,404.00
2,188.00
2,225.00
2,205.88
971,100
Jun 25, 2026
2,439.00
2,483.00
2,386.00
2,440.00
2,419.03
822,700
Jun 24, 2026
2,413.00
2,491.00
2,307.00
2,339.00
2,318.90
962,100
Jun 23, 2026
2,540.00
2,559.00
2,430.00
2,430.00
2,409.12
1,211,500
Jun 22, 2026
2,330.00
2,580.00
2,301.00
2,580.00
2,557.83
1,726,300
Jun 19, 2026
2,327.00
2,408.00
2,219.00
2,230.00
2,210.84
981,300
Jun 18, 2026
2,309.00
2,385.00
2,273.00
2,292.00
2,272.31
1,187,900
Jun 17, 2026
2,166.00
2,332.00
2,144.00
2,316.00
2,296.10
1,517,300
Jun 16, 2026
2,011.00
2,184.00
1,981.00
2,124.00
2,105.75
1,802,100
Jun 15, 2026
1,975.00
2,007.00
1,900.00
1,989.00
1,971.91
932,200
Jun 12, 2026
1,933.00
1,961.00
1,845.00
1,857.00
1,841.04
1,126,400
Jun 11, 2026
1,800.00
1,920.00
1,733.00
1,893.00
1,876.73
1,222,800
Jun 10, 2026
1,854.00
2,010.00
1,772.00
1,920.00
1,903.50
2,284,900
Jun 9, 2026
1,857.00
1,866.00
1,750.00
1,816.00
1,800.40
1,107,700
Jun 8, 2026
1,827.00
1,870.00
1,770.00
1,817.00
1,801.39
1,556,100
Jun 5, 2026
1,976.00
1,986.00
1,894.00
1,947.00
1,930.27
1,059,800
Jun 4, 2026
1,915.00
2,037.00
1,909.00
1,982.00
1,964.97
1,383,100
Jun 3, 2026
2,100.00
2,135.00
1,975.00
1,975.00
1,958.03
1,367,500
Jun 2, 2026
2,193.00
2,193.00
2,013.00
2,084.00
2,066.09
1,440,000
Jun 1, 2026
2,235.00
2,308.00
2,201.00
2,231.00
2,211.83
868,100
May 29, 2026
2,305.00
2,329.00
2,236.00
2,282.00
2,262.39
993,600
May 28, 2026
2,153.00
2,312.00
2,121.00
2,264.00
2,244.55
1,375,500
May 27, 2026
2,264.00
2,303.00
2,134.00
2,174.00
2,155.32
1,150,700
May 26, 2026
2,265.00
2,308.00
2,189.00
2,247.00
2,227.69
1,191,600
May 25, 2026
2,116.00
2,244.00
2,077.00
2,215.00
2,195.97
1,209,100
May 22, 2026
2,006.00
2,144.00
2,004.00
2,066.00
2,048.25
1,056,800
May 21, 2026
1,964.00
2,034.00
1,947.00
1,996.00
1,978.85
1,137,300
May 20, 2026
1,900.00
1,980.00
1,824.00
1,915.00
1,898.54
1,304,200
May 19, 2026
2,022.00
2,091.00
1,935.00
1,948.00
1,931.26
1,754,500
May 18, 2026
1,870.00
2,069.00
1,858.00
2,008.00
1,990.75
2,420,900
May 15, 2026
1,883.00
1,986.00
1,766.00
1,800.00
1,784.53
1,987,500
May 14, 2026
1,951.00
1,965.00
1,861.00
1,889.00
1,872.77
2,052,000
May 13, 2026
1,884.00
1,995.00
1,777.00
1,920.00
1,903.50
4,702,500
May 12, 2026
1,930.00
1,930.00
1,850.00
1,930.00
1,913.42
4,300,500
May 11, 2026
1,299.00
1,530.00
1,205.00
1,530.00
1,516.85
1,455,500
May 8, 2026
1,200.00
1,238.00
1,172.00
1,230.00
1,219.43
912,000
May 7, 2026
1,185.00
1,238.00
1,178.00
1,204.00
1,193.65
1,223,300
May 1, 2026
1,114.00
1,163.00
1,101.00
1,145.00
1,135.16
933,900
Apr 30, 2026
1,041.00
1,111.00
1,038.00
1,102.00
1,092.53
794,800
Apr 28, 2026
1,021.00
1,061.00
1,015.00
1,061.00
1,051.88
510,800
Apr 27, 2026
984.00
1,027.00
971.00
1,013.00
1,004.30
375,400
Apr 24, 2026
1,011.00
1,011.00
982.00
985.00
976.54
252,900
Apr 23, 2026
1,021.00
1,029.00
987.00
998.00
989.42
398,600
Apr 22, 2026
1,033.00
1,038.00
1,014.00
1,030.00
1,021.15
433,200
Apr 21, 2026
1,051.00
1,052.00
1,025.00
1,037.00
1,028.09
413,900
Apr 20, 2026
1,030.00
1,051.00
1,020.00
1,044.00
1,035.03
610,200
Apr 17, 2026
1,011.00
1,014.00
1,000.00
1,008.00
999.34
326,300
Apr 16, 2026
1,017.00
1,029.00
1,012.00
1,021.00
1,012.23
276,100
Apr 15, 2026
1,028.00
1,042.00
1,009.00
1,013.00
1,004.30
353,500
Apr 14, 2026
1,010.00
1,024.00
1,004.00
1,014.00
1,005.29
414,200
Apr 13, 2026
990.00
1,005.00
985.00
998.00
989.42
231,000
Apr 10, 2026
994.00
1,014.00
988.00
994.00
985.46
372,800
Apr 9, 2026
1,023.00
1,024.00
978.00
979.00
970.59
421,200
Apr 8, 2026
1,007.00
1,019.00
1,002.00
1,017.00
1,008.26
675,000
Apr 7, 2026
977.00
987.00
957.00
962.00
953.73
572,800
Apr 6, 2026
929.00
967.00
922.00
957.00
948.78
754,300
Apr 3, 2026
894.00
905.00
888.00
899.00
891.27
251,900
Apr 2, 2026
928.00
936.00
885.00
885.00
877.40
430,600
Apr 1, 2026
911.00
913.00
889.00
913.00
905.15
380,500
Mar 31, 2026
847.00
872.00
842.00
853.00
845.67
393,800
Mar 30, 2026
15.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
838.00
866.00
832.00
862.00
854.59
389,400
Mar 27, 2026
892.00
904.00
885.00
900.00
876.90
327,500
Mar 26, 2026
922.00
924.00
892.00
907.00
883.72
266,700
Mar 25, 2026
912.00
917.00
906.00
912.00
888.59
315,000
Mar 24, 2026
876.00
886.00
863.00
877.00
854.49
384,900
Mar 23, 2026
850.00
852.00
826.00
846.00
824.29
720,700
Mar 19, 2026
934.00
939.00
897.00
899.00
875.93
468,300
Mar 18, 2026
939.00
956.00
936.00
956.00
931.46
384,200
Mar 17, 2026
915.00
935.00
908.00
925.00
901.26
396,900
Mar 16, 2026
894.00
916.00
891.00
907.00
883.72
291,900
Mar 13, 2026
890.00
912.00
890.00
907.00
883.72
349,200
Mar 12, 2026
924.00
938.00
905.00
912.00
888.59
330,700
Mar 11, 2026
938.00
955.00
929.00
929.00
905.16
375,100
Mar 10, 2026
904.00
930.00
903.00
924.00
900.28
459,800
Mar 9, 2026
880.00
889.00
851.00
889.00
866.18
809,900
Mar 6, 2026
929.00
955.00
916.00
946.00
921.72
407,900
Mar 5, 2026
950.00
977.00
942.00
951.00
926.59
611,100
Mar 4, 2026
914.00
942.00
874.00
892.00
869.10
848,400
Mar 3, 2026
1,001.00
1,011.00
956.00
959.00
934.39
872,100
Mar 2, 2026
1,030.00
1,031.00
1,005.00
1,013.00
987.00
810,500
Feb 27, 2026
1,056.00
1,079.00
1,051.00
1,074.00
1,046.43
380,500
Feb 26, 2026
1,098.00
1,116.00
1,051.00
1,054.00
1,026.95
766,000
Feb 25, 2026
1,098.00
1,098.00
1,070.00
1,075.00
1,047.41
356,200
Feb 24, 2026
1,057.00
1,090.00
1,048.00
1,079.00
1,051.31
454,500
Feb 20, 2026
1,065.00
1,078.00
1,052.00
1,056.00
1,028.90
224,000
Feb 19, 2026
1,050.00
1,083.00
1,049.00
1,072.00
1,044.48
253,200
Feb 18, 2026
1,053.00
1,058.00
1,046.00
1,049.00
1,022.08
282,200
Feb 17, 2026
1,060.00
1,060.00
1,028.00
1,044.00
1,017.20
392,900
Feb 16, 2026
1,070.00
1,080.00
1,058.00
1,068.00
1,040.59
330,300
Feb 13, 2026
1,103.00
1,108.00
1,059.00
1,066.00
1,038.64
560,800
Feb 12, 2026
1,095.00
1,131.00
1,074.00
1,116.00
1,087.36
766,700
Feb 10, 2026
1,060.00
1,090.00
1,028.00
1,070.00
1,042.54
1,366,100
Feb 9, 2026
1,018.00
1,030.00
940.00
985.00
959.72
1,516,500
Feb 6, 2026
975.00
978.00
965.00
972.00
947.05
526,200
Feb 5, 2026
978.00
982.00
964.00
968.00
943.15
427,900
Feb 4, 2026
951.00
972.00
938.00
969.00
944.13
730,300
Feb 3, 2026
951.00
962.00
941.00
956.00
931.46
586,500
Feb 2, 2026
967.00
972.00
933.00
937.00
912.95
792,400
Jan 30, 2026
908.00
926.00
898.00
917.00
893.46
296,800
Jan 29, 2026
899.00
903.00
886.00
901.00
877.87
256,100
Jan 28, 2026
886.00
893.00
874.00
885.00
862.28
246,700
Jan 27, 2026
890.00
923.00
883.00
898.00
874.95
379,000
Jan 26, 2026
897.00
899.00
881.00
885.00
862.28
354,800
Jan 23, 2026
912.00
923.00
908.00
916.00
892.49
179,400
Jan 22, 2026
911.00
916.00
899.00
907.00
883.72
228,200
Jan 21, 2026
887.00
907.00
883.00
907.00
883.72
244,600
Jan 20, 2026
914.00
919.00
902.00
905.00
881.77
282,800
Jan 19, 2026
923.00
938.00
892.00
911.00
887.62
500,600
Jan 16, 2026
903.00
915.00
900.00
910.00
886.64
222,800
Jan 15, 2026
895.00
908.00
892.00
906.00
882.75
183,400
Jan 14, 2026
868.00
904.00
863.00
900.00
876.90
446,000
Jan 13, 2026
900.00
900.00
862.00
869.00
846.70
463,100
Jan 9, 2026
859.00
879.00
859.00
875.00
852.54
244,500
Jan 8, 2026
864.00
868.00
856.00
856.00
834.03
258,700
Jan 7, 2026
850.00
866.00
844.00
862.00
839.87
270,300
Jan 6, 2026
833.00
860.00
833.00
854.00
832.08
595,000
Jan 5, 2026
829.00
831.00
822.00
826.00
804.80
221,800
Dec 30, 2025
819.00
829.00
812.00
817.00
796.03
204,300
Dec 29, 2025
817.00
820.00
806.00
818.00
797.00
233,000
Dec 26, 2025
829.00
830.00
812.00
813.00
792.13
275,400
Dec 25, 2025
839.00
839.00
827.00
832.00
810.64
298,500
Dec 24, 2025
835.00
835.00
822.00
830.00
808.70
356,800
Dec 23, 2025
818.00
834.00
817.00
833.00
811.62
202,000
Dec 22, 2025
827.00
829.00
810.00
816.00
795.06
394,500
Dec 19, 2025
776.00
808.00
776.00
806.00
785.31
338,200
Dec 18, 2025
770.00
784.00
766.00
774.00
754.13
353,200
Dec 17, 2025
750.00
765.00
736.00
765.00
745.36
218,400
Dec 16, 2025
767.00
767.00
732.00
736.00
717.11
224,700
Dec 15, 2025
761.00
767.00
755.00
767.00
747.31
128,500
Dec 12, 2025
775.00
777.00
762.00
767.00
747.31
209,500
Dec 11, 2025
774.00
775.00
750.00
750.00
730.75
188,500
Dec 10, 2025
765.00
778.00
752.00
765.00
745.36
383,000
Dec 9, 2025
755.00
771.00
755.00
765.00
745.36
205,400
Dec 8, 2025
763.00
775.00
755.00
758.00
738.54
193,000
Dec 5, 2025
758.00
772.00
758.00
760.00
740.49
159,500
Dec 4, 2025
718.00
780.00
716.00
771.00
751.21
523,100
Dec 3, 2025
725.00
727.00
719.00
720.00
701.52
132,100
Dec 2, 2025
733.00
733.00
720.00
722.00
703.47
120,300
Dec 1, 2025
747.00
747.00
729.00
730.00
711.26
140,900
Nov 28, 2025
723.00
741.00
723.00
739.00
720.03
181,700
Nov 27, 2025
725.00
729.00
719.00
729.00
710.29
127,700
Nov 26, 2025
718.00
724.00
713.00
721.00
702.49
138,200
Nov 25, 2025
713.00
718.00
708.00
716.00
697.62
152,000
Nov 21, 2025
691.00
710.00
690.00
706.00
687.88
179,000
Nov 20, 2025
700.00
706.00
694.00
706.00
687.88
236,600
Nov 19, 2025
701.00
701.00
676.00
682.00
664.49
254,800
Nov 18, 2025
707.00
717.00
701.00
703.00
684.96
172,400
Nov 17, 2025
712.00
717.00
702.00
710.00
691.78
191,300
Nov 14, 2025
702.00
709.00
700.00
704.00
685.93
109,500
Nov 13, 2025
705.00
710.00
701.00
710.00
691.78
196,900
Nov 12, 2025
694.00
713.00
689.00
708.00
689.83
359,900
Nov 11, 2025
695.00
697.00
673.00
694.00
676.19
409,100
Nov 10, 2025
679.00
705.00
666.00
696.00
678.14
652,600
Nov 7, 2025
669.00
676.00
664.00
669.00
651.83
153,800
Nov 6, 2025
677.00
683.00
672.00
676.00
658.65
136,500
Nov 5, 2025
686.00
687.00
660.00
673.00
655.73
264,900
Nov 4, 2025
669.00
698.00
666.00
694.00
676.19
259,500
Oct 31, 2025
664.00
669.00
660.00
669.00
651.83
164,500
Oct 30, 2025
654.00
669.00
654.00
665.00
647.93
167,100
