Nissin Sugar Co., Ltd. - 2117.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,423	2,458	2,458	2,462	2,423	54,100
August 15, 2025	2,434	2,423	2,423	2,437	2,415	44,100
August 14, 2025	2,425	2,431	2,431	2,435	2,414	28,400
August 13, 2025	2,426	2,425	2,425	2,438	2,402	42,800
August 12, 2025	2,399	2,425	2,425	2,435	2,399	63,800
August 08, 2025	2,369	2,391	2,391	2,395	2,368	40,300
August 07, 2025	2,360	2,367	2,367	2,379	2,352	38,100
August 06, 2025	2,333	2,368	2,368	2,368	2,332	43,700
August 05, 2025	2,328	2,317	2,317	2,344	2,301	83,900
August 04, 2025	2,307	2,319	2,319	2,329	2,300	41,700
August 01, 2025	2,313	2,336	2,336	2,346	2,310	54,300
July 31, 2025	2,302	2,307	2,307	2,312	2,299	29,600
July 30, 2025	2,296	2,302	2,302	2,305	2,291	24,900
July 29, 2025	2,310	2,295	2,295	2,310	2,292	37,600
July 28, 2025	2,309	2,313	2,313	2,317	2,303	33,700
July 25, 2025	2,291	2,296	2,296	2,305	2,283	32,100
July 24, 2025	2,298	2,296	2,296	2,306	2,290	34,800
July 23, 2025	2,279	2,286	2,286	2,294	2,269	52,800
July 22, 2025	2,276	2,274	2,274	2,292	2,271	29,100
July 18, 2025	2,276	2,270	2,270	2,278	2,260	33,600
July 17, 2025	2,265	2,273	2,273	2,273	2,260	16,600
July 16, 2025	2,265	2,265	2,265	2,278	2,259	26,900
July 15, 2025	2,266	2,266	2,266	2,270	2,257	33,800
July 14, 2025	2,264	2,258	2,258	2,272	2,256	24,900
July 11, 2025	2,247	2,258	2,258	2,258	2,244	22,100
July 10, 2025	2,259	2,239	2,239	2,259	2,238	54,300
July 09, 2025	2,260	2,252	2,252	2,265	2,252	22,500
July 08, 2025	2,269	2,254	2,254	2,269	2,253	22,000
July 07, 2025	2,266	2,265	2,265	2,267	2,252	29,000
July 04, 2025	2,269	2,256	2,256	2,274	2,251	39,000
July 03, 2025	2,253	2,251	2,251	2,260	2,248	18,900
July 02, 2025	2,235	2,253	2,253	2,258	2,230	30,600
July 01, 2025	2,256	2,238	2,238	2,262	2,233	45,100
June 30, 2025	2,260	2,255	2,255	2,265	2,255	27,900
June 27, 2025	2,260	2,250	2,250	2,260	2,242	28,200
June 26, 2025	2,240	2,248	2,248	2,253	2,236	23,500
June 25, 2025	2,241	2,234	2,234	2,249	2,233	39,700
June 24, 2025	2,270	2,251	2,251	2,270	2,248	24,300
June 23, 2025	2,256	2,265	2,265	2,266	2,245	19,400
June 20, 2025	2,253	2,249	2,249	2,259	2,248	34,400
June 19, 2025	2,260	2,260	2,260	2,265	2,253	18,900
June 18, 2025	2,253	2,260	2,260	2,268	2,253	25,800
June 17, 2025	2,255	2,251	2,251	2,258	2,248	17,800
June 16, 2025	2,260	2,254	2,254	2,260	2,243	23,100
June 13, 2025	2,265	2,246	2,246	2,266	2,243	42,800
June 12, 2025	2,275	2,272	2,272	2,280	2,262	21,000
June 11, 2025	2,270	2,275	2,275	2,278	2,262	23,100
June 10, 2025	2,270	2,270	2,270	2,290	2,270	36,800
June 09, 2025	2,280	2,266	2,266	2,282	2,260	26,500
June 06, 2025	2,264	2,272	2,272	2,288	2,263	26,600
June 05, 2025	2,250	2,269	2,269	2,270	2,250	28,500
June 04, 2025	2,250	2,250	2,250	2,260	2,245	28,500
June 03, 2025	2,241	2,256	2,256	2,264	2,231	44,700
June 02, 2025	2,256	2,239	2,239	2,256	2,239	26,200
May 30, 2025	2,242	2,249	2,249	2,259	2,230	49,000
May 29, 2025	2,255	2,246	2,246	2,256	2,242	63,600
May 28, 2025	2,270	2,255	2,255	2,319	2,255	95,600
May 27, 2025	2,271	2,269	2,269	2,272	2,258	19,900
May 26, 2025	2,265	2,265	2,265	2,282	2,262	18,300
May 23, 2025	2,264	2,264	2,264	2,289	2,255	40,000

Nissin Sugar Co., Ltd. (2117.T) JPX