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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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