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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,100	3,105	3,105	3,115	3,055	17,600
November 06, 2025	3,070	3,090	3,090	3,130	3,070	23,900
November 05, 2025	3,070	3,090	3,090	3,130	3,070	40,000
November 04, 2025	2,976	3,040	3,040	3,075	2,976	47,400
October 31, 2025	2,981	2,991	2,991	3,075	2,970	45,200
October 30, 2025	2,972	2,989	2,989	3,065	2,951	65,500
October 29, 2025	3,115	2,972	2,972	3,135	2,954	69,600
October 28, 2025	3,095	3,115	3,115	3,135	3,075	37,900
October 27, 2025	3,015	3,115	3,115	3,115	3,015	18,500
October 24, 2025	3,015	3,015	3,015	3,035	3,010	16,000
October 23, 2025	2,945	3,015	3,015	3,030	2,945	21,900
October 22, 2025	2,940	2,950	2,950	2,969	2,940	5,700
October 21, 2025	2,951	2,924	2,924	2,970	2,922	9,800
October 20, 2025	2,898	2,957	2,957	2,970	2,898	27,800
October 17, 2025	2,871	2,849	2,849	2,892	2,849	9,400
October 16, 2025	2,879	2,881	2,881	2,892	2,879	12,200
October 15, 2025	2,855	2,865	2,865	2,889	2,855	7,000
October 14, 2025	2,811	2,855	2,855	2,875	2,800	15,900
October 10, 2025	2,919	2,820	2,820	2,920	2,812	18,600
October 09, 2025	2,970	2,945	2,945	2,984	2,945	16,000
October 08, 2025	2,947	2,970	2,970	2,985	2,947	13,000
October 07, 2025	2,935	2,947	2,947	2,960	2,921	19,600
October 06, 2025	2,920	2,950	2,950	2,950	2,914	18,600
October 03, 2025	2,831	2,911	2,911	2,918	2,831	15,800
October 02, 2025	2,833	2,831	2,831	2,846	2,817	31,200
October 01, 2025	2,947	2,818	2,818	2,950	2,796	92,900
September 30, 2025	2,938	2,947	2,947	2,954	2,909	17,500
September 29, 2025	2,902	2,938	2,938	2,938	2,877	22,200
September 26, 2025	2,907	2,913	2,913	2,913	2,890	23,900
September 25, 2025	2,888	2,900	2,900	2,905	2,876	39,300
September 24, 2025	2,866	2,888	2,888	2,903	2,860	26,000
September 22, 2025	2,908	2,894	2,894	2,913	2,893	18,600
September 19, 2025	2,930	2,908	2,908	2,940	2,873	40,600
September 18, 2025	2,874	2,889	2,889	2,889	2,833	27,800
September 17, 2025	2,858	2,874	2,874	2,885	2,798	102,500
September 16, 2025	2,949	2,876	2,876	2,949	2,840	102,500
September 12, 2025	2,835	2,920	2,920	2,925	2,835	93,200
September 11, 2025	2,780	2,817	2,817	2,817	2,775	14,000
September 10, 2025	2,818	2,803	2,803	2,818	2,790	9,700
September 09, 2025	2,821	2,794	2,794	2,841	2,754	37,900
September 08, 2025	2,797	2,821	2,821	2,821	2,791	17,200
September 05, 2025	2,817	2,807	2,807	2,822	2,787	21,400
September 04, 2025	2,858	2,817	2,817	2,897	2,779	47,900
September 03, 2025	2,734	2,845	2,845	2,857	2,734	85,000
September 02, 2025	2,717	2,740	2,740	2,740	2,717	21,400
September 01, 2025	2,719	2,713	2,713	2,755	2,698	17,500
August 29, 2025	2,721	2,719	2,719	2,721	2,699	19,600
August 28, 2025	2,740	2,712	2,712	2,769	2,700	31,400
August 27, 2025	2,635	2,735	2,735	2,735	2,635	55,100
August 26, 2025	2,699	2,635	2,635	2,714	2,635	57,300
August 25, 2025	2,726	2,709	2,709	2,730	2,696	20,700
August 22, 2025	2,716	2,726	2,726	2,741	2,697	21,200
August 21, 2025	2,777	2,717	2,717	2,777	2,715	36,100
August 20, 2025	2,641	2,750	2,750	2,806	2,641	169,700
August 19, 2025	2,595	2,629	2,629	2,629	2,582	33,000
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

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