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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,575	3,680	3,680	3,690	3,560	32,200
December 03, 2025	3,635	3,600	3,600	3,670	3,535	40,400
December 02, 2025	3,595	3,645	3,645	3,645	3,570	28,500
December 01, 2025	3,580	3,595	3,595	3,650	3,535	74,200
November 28, 2025	3,580	3,635	3,635	3,645	3,580	29,400
November 27, 2025	3,565	3,590	3,590	3,620	3,565	33,900
November 26, 2025	3,575	3,600	3,600	3,630	3,560	43,900
November 25, 2025	3,650	3,605	3,605	3,690	3,510	59,500
November 21, 2025	3,505	3,625	3,625	3,630	3,435	73,500
November 20, 2025	3,400	3,540	3,540	3,575	3,400	62,600
November 19, 2025	3,325	3,375	3,375	3,410	3,290	45,200
November 18, 2025	3,260	3,285	3,285	3,315	3,240	25,100
November 17, 2025	3,320	3,275	3,275	3,360	3,260	29,800
November 14, 2025	3,400	3,315	3,315	3,425	3,225	61,400
November 13, 2025	3,345	3,430	3,430	3,475	3,340	54,100
November 12, 2025	3,240	3,340	3,340	3,480	3,240	80,700
November 11, 2025	3,105	3,200	3,200	3,210	3,100	55,300
November 10, 2025	3,105	3,135	3,135	3,140	3,100	10,000
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

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