Nippon Accommodations Fund Inc. - 3226.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	121,200	121,900	121,900	122,100	121,200	3,418
August 15, 2025	121,200	121,100	121,100	121,700	120,900	2,910
August 14, 2025	121,000	121,300	121,300	122,300	121,000	4,587
August 13, 2025	122,900	121,600	121,600	123,000	121,500	3,657
August 12, 2025	122,700	122,500	122,500	123,100	121,600	3,985
August 08, 2025	121,200	121,600	121,600	122,000	120,900	5,344
August 07, 2025	122,200	121,500	121,500	122,200	121,100	4,459
August 06, 2025	120,500	121,700	121,700	122,700	120,400	4,047
August 05, 2025	119,100	120,400	120,400	120,400	119,100	4,164
August 04, 2025	118,900	119,100	119,100	119,700	118,600	5,379
August 01, 2025	118,300	118,900	118,900	119,100	117,800	7,034
July 31, 2025	119,300	118,400	118,400	119,600	118,200	5,183
July 30, 2025	118,300	119,400	119,400	119,900	118,000	10,202
July 29, 2025	117,800	117,700	117,700	118,300	117,200	5,971
July 28, 2025	117,600	117,600	117,600	118,600	117,500	5,081
July 25, 2025	117,200	117,500	117,500	117,700	117,000	3,194
July 24, 2025	116,800	117,300	117,300	117,800	116,700	4,442
July 23, 2025	117,300	116,700	116,700	117,800	116,700	4,562
July 22, 2025	118,100	117,100	117,100	118,200	116,900	3,932
July 18, 2025	117,800	117,400	117,400	118,200	117,100	4,841
July 17, 2025	117,800	118,200	118,200	118,300	117,500	3,463
July 16, 2025	117,300	117,700	117,700	118,000	117,200	3,937
July 15, 2025	117,700	117,400	117,400	118,100	116,700	4,590
July 14, 2025	116,900	117,800	117,800	117,800	116,600	7,172
July 11, 2025	118,600	116,600	116,600	118,600	116,100	7,961
July 10, 2025	117,600	118,400	118,400	118,400	117,400	2,562
July 09, 2025	118,400	117,600	117,600	118,700	117,600	4,755
July 08, 2025	119,300	118,500	118,500	119,300	118,000	5,729
July 07, 2025	118,500	119,100	119,100	119,100	118,500	2,534
July 04, 2025	118,700	118,200	118,200	118,900	118,200	2,820
July 03, 2025	117,300	118,500	118,500	118,700	117,300	2,607
July 02, 2025	117,500	117,600	117,600	118,100	116,900	4,118
July 01, 2025	117,700	117,100	117,100	117,800	116,700	3,468
June 30, 2025	118,000	117,700	117,700	118,900	117,300	5,691
June 27, 2025	118,500	118,500	118,500	119,000	118,200	5,196
June 26, 2025	118,400	118,100	118,100	118,400	116,900	9,459
June 25, 2025	118,600	118,400	118,400	119,200	118,300	4,628
June 24, 2025	119,800	118,700	118,700	120,100	118,700	3,240
June 23, 2025	118,900	119,400	119,400	120,000	118,900	2,777
June 20, 2025	118,800	119,300	119,300	119,700	118,600	8,563
June 19, 2025	118,400	118,900	118,900	119,200	118,300	3,520
June 18, 2025	119,100	118,000	118,000	119,200	118,000	4,906
June 17, 2025	118,300	118,900	118,900	119,300	117,300	4,902
June 16, 2025	118,500	119,100	119,100	119,900	118,000	7,394
June 13, 2025	118,000	119,100	119,100	119,100	117,300	11,503
June 12, 2025	117,600	118,300	118,300	118,400	117,200	8,065
June 11, 2025	116,300	117,600	117,600	118,300	116,300	3,795
June 10, 2025	115,600	116,200	116,200	117,100	115,400	3,190
June 09, 2025	116,500	115,800	115,800	116,800	115,800	3,474
June 06, 2025	115,900	116,600	116,600	116,800	115,700	3,645
June 05, 2025	115,500	116,000	116,000	116,000	114,800	3,191
June 04, 2025	115,900	115,800	115,800	116,700	115,800	1,722
June 03, 2025	116,200	116,000	116,000	116,500	115,400	2,532
June 02, 2025	115,500	116,200	116,200	116,200	115,100	4,783
May 30, 2025	115,600	114,900	114,900	116,000	114,700	7,219
May 29, 2025	116,800	115,600	115,600	116,900	115,100	4,484
May 28, 2025	115,500	116,800	116,800	117,200	115,200	5,064
May 27, 2025	114,600	114,800	114,800	115,300	114,600	2,984
May 26, 2025	114,000	114,200	114,200	115,300	114,000	2,723
May 23, 2025	113,500	114,100	114,100	114,100	113,100	5,025

Nippon Accommodations Fund Inc. (3226.T) JPX