Nippon Beet Sugar Manufacturing Co.,Ltd. - 2108.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,573	2,595	2,595	2,620	2,567	24,400
August 15, 2025	2,600	2,579	2,579	2,600	2,540	19,100
August 14, 2025	2,529	2,588	2,588	2,588	2,528	27,300
August 13, 2025	2,484	2,528	2,528	2,528	2,461	21,300
August 12, 2025	2,461	2,484	2,484	2,496	2,440	32,400
August 08, 2025	2,437	2,446	2,446	2,492	2,414	35,900
August 07, 2025	2,450	2,437	2,437	2,450	2,432	12,000
August 06, 2025	2,425	2,445	2,445	2,445	2,425	8,700
August 05, 2025	2,428	2,434	2,434	2,444	2,428	5,300
August 04, 2025	2,421	2,436	2,436	2,454	2,417	12,900
August 01, 2025	2,419	2,429	2,429	2,440	2,419	11,800
July 31, 2025	2,398	2,419	2,419	2,421	2,397	12,300
July 30, 2025	2,400	2,408	2,408	2,421	2,400	12,900
July 29, 2025	2,403	2,408	2,408	2,416	2,403	9,000
July 28, 2025	2,403	2,419	2,419	2,420	2,402	10,000
July 25, 2025	2,405	2,408	2,408	2,429	2,402	18,800
July 24, 2025	2,390	2,412	2,412	2,423	2,390	13,200
July 23, 2025	2,400	2,398	2,398	2,413	2,367	45,100
July 22, 2025	2,371	2,382	2,382	2,391	2,365	14,900
July 18, 2025	2,352	2,374	2,374	2,392	2,352	11,800
July 17, 2025	2,348	2,361	2,361	2,367	2,347	14,900
July 16, 2025	2,345	2,354	2,354	2,362	2,345	8,400
July 15, 2025	2,347	2,352	2,352	2,357	2,342	11,400
July 14, 2025	2,365	2,347	2,347	2,365	2,347	9,400
July 11, 2025	2,357	2,352	2,352	2,388	2,347	10,900
July 10, 2025	2,369	2,357	2,357	2,369	2,346	25,200
July 09, 2025	2,351	2,360	2,360	2,379	2,351	8,300
July 08, 2025	2,357	2,362	2,362	2,372	2,355	19,500
July 07, 2025	2,408	2,363	2,363	2,408	2,361	18,000
July 04, 2025	2,444	2,404	2,404	2,445	2,381	20,600
July 03, 2025	2,411	2,444	2,444	2,455	2,396	44,400
July 02, 2025	2,370	2,416	2,416	2,450	2,370	54,300
July 01, 2025	2,398	2,386	2,386	2,405	2,363	69,800
June 30, 2025	2,371	2,410	2,410	2,411	2,371	32,700
June 27, 2025	2,360	2,371	2,371	2,371	2,348	29,900
June 26, 2025	2,333	2,366	2,366	2,366	2,333	18,300
June 25, 2025	2,315	2,333	2,333	2,333	2,315	21,200
June 24, 2025	2,346	2,315	2,315	2,346	2,315	14,400
June 23, 2025	2,321	2,313	2,313	2,340	2,313	6,100
June 20, 2025	2,306	2,321	2,321	2,339	2,306	17,200
June 19, 2025	2,360	2,326	2,326	2,360	2,295	17,100
June 18, 2025	2,340	2,362	2,362	2,362	2,337	18,300
June 17, 2025	2,322	2,340	2,340	2,350	2,322	10,500
June 16, 2025	2,336	2,340	2,340	2,343	2,332	13,800
June 13, 2025	2,317	2,321	2,321	2,335	2,310	22,000
June 12, 2025	2,311	2,324	2,324	2,329	2,311	10,000
June 11, 2025	2,299	2,311	2,311	2,317	2,299	19,500
June 10, 2025	2,308	2,309	2,309	2,318	2,298	20,600
June 09, 2025	2,306	2,308	2,308	2,310	2,294	20,000
June 06, 2025	2,315	2,305	2,305	2,315	2,296	11,800
June 05, 2025	2,300	2,295	2,295	2,317	2,286	23,200
June 04, 2025	2,288	2,302	2,302	2,312	2,284	65,000
June 03, 2025	2,296	2,288	2,288	2,310	2,277	29,300
June 02, 2025	2,326	2,311	2,311	2,327	2,295	18,300
May 30, 2025	2,292	2,330	2,330	2,330	2,292	16,500
May 29, 2025	2,291	2,311	2,311	2,311	2,291	18,700
May 28, 2025	2,291	2,291	2,291	2,315	2,290	18,700
May 27, 2025	2,268	2,291	2,291	2,291	2,268	8,600
May 26, 2025	2,280	2,276	2,276	2,291	2,273	9,300
May 23, 2025	2,251	2,280	2,280	2,295	2,251	26,400

Nippon Beet Sugar Manufacturing Co.,Ltd. (2108.T) JPX