THE NIPPON ROAD Co., Ltd. - 1884.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,510	2,509	2,509	2,511	2,508	49,200
September 25, 2025	2,509	2,509	2,509	2,510	2,509	77,400
September 24, 2025	2,509	2,509	2,509	2,510	2,508	65,400
September 22, 2025	2,509	2,508	2,508	2,510	2,508	54,600
September 19, 2025	2,509	2,508	2,508	2,510	2,508	52,200
September 18, 2025	2,510	2,508	2,508	2,511	2,508	398,700
September 17, 2025	2,511	2,510	2,510	2,513	2,510	119,500
September 16, 2025	2,511	2,510	2,510	2,511	2,510	90,200
September 12, 2025	2,511	2,511	2,511	2,515	2,510	79,100
September 11, 2025	2,512	2,511	2,511	2,513	2,511	28,400
September 10, 2025	2,512	2,512	2,512	2,513	2,512	7,200
September 09, 2025	2,512	2,512	2,512	2,515	2,512	7,100
September 08, 2025	2,512	2,513	2,513	2,513	2,512	10,900
September 05, 2025	2,511	2,513	2,513	2,513	2,511	12,300
September 04, 2025	2,511	2,512	2,512	2,513	2,511	20,200
September 03, 2025	2,511	2,511	2,511	2,513	2,511	22,000
September 02, 2025	2,512	2,511	2,511	2,513	2,511	29,600
September 01, 2025	2,511	2,511	2,511	2,512	2,511	8,300
August 29, 2025	2,512	2,511	2,511	2,514	2,511	9,700
August 28, 2025	2,513	2,513	2,513	2,518	2,511	23,100
August 27, 2025	2,512	2,513	2,513	2,515	2,511	28,000
August 26, 2025	2,511	2,510	2,510	2,513	2,510	29,300
August 25, 2025	2,510	2,510	2,510	2,511	2,510	11,100
August 22, 2025	2,511	2,510	2,510	2,512	2,510	35,500
August 21, 2025	2,511	2,510	2,510	2,513	2,510	54,300
August 20, 2025	2,511	2,510	2,510	2,511	2,510	49,000
August 19, 2025	2,511	2,510	2,510	2,511	2,510	25,800
August 18, 2025	2,511	2,510	2,510	2,512	2,510	18,900
August 15, 2025	2,511	2,511	2,511	2,513	2,510	28,400
August 14, 2025	2,511	2,513	2,513	2,513	2,511	16,200
August 13, 2025	2,512	2,512	2,512	2,514	2,512	13,500
August 12, 2025	2,512	2,512	2,512	2,514	2,511	28,400
August 08, 2025	2,513	2,513	2,513	2,515	2,512	11,400
August 07, 2025	2,512	2,513	2,513	2,514	2,511	29,600
August 06, 2025	2,510	2,511	2,511	2,512	2,510	14,700
August 05, 2025	2,511	2,511	2,511	2,513	2,511	25,200
August 04, 2025	2,509	2,510	2,510	2,512	2,508	182,500
August 01, 2025	2,509	2,508	2,508	2,509	2,508	87,200
July 31, 2025	2,508	2,509	2,509	2,509	2,508	197,800
July 30, 2025	2,511	2,507	2,507	2,515	2,507	821,200
July 29, 2025	2,512	2,511	2,511	2,519	2,511	73,700
July 28, 2025	2,510	2,511	2,511	2,512	2,510	21,400
July 25, 2025	2,511	2,510	2,510	2,512	2,508	61,700
July 24, 2025	2,511	2,511	2,511	2,516	2,511	35,100
July 23, 2025	2,510	2,511	2,511	2,514	2,510	27,800
July 22, 2025	2,510	2,510	2,510	2,513	2,510	12,300
July 18, 2025	2,510	2,510	2,510	2,512	2,509	22,300
July 17, 2025	2,509	2,509	2,509	2,511	2,509	33,400
July 16, 2025	2,509	2,509	2,509	2,510	2,509	26,300
July 15, 2025	2,509	2,509	2,509	2,512	2,509	36,800
July 14, 2025	2,509	2,509	2,509	2,511	2,509	133,700
July 11, 2025	2,510	2,509	2,509	2,511	2,509	23,500
July 10, 2025	2,509	2,510	2,510	2,512	2,508	46,100
July 09, 2025	2,508	2,508	2,508	2,510	2,508	55,200
July 08, 2025	2,507	2,508	2,508	2,510	2,507	65,600
July 07, 2025	2,507	2,507	2,507	2,509	2,507	55,200
July 04, 2025	2,507	2,507	2,507	2,509	2,506	121,000
July 03, 2025	2,507	2,507	2,507	2,508	2,506	210,500
July 02, 2025	2,507	2,507	2,507	2,508	2,507	174,200
July 01, 2025	2,508	2,506	2,506	2,512	2,506	820,100

THE NIPPON ROAD Co., Ltd. (1884.T) JPX