Nippon Kodoshi Corporation - 3891.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,920	2,866	2,866	2,956	2,847	122,800
December 03, 2025	2,800	2,890	2,890	2,908	2,770	128,500
December 02, 2025	2,744	2,770	2,770	2,787	2,744	40,200
December 01, 2025	2,820	2,745	2,745	2,842	2,721	115,100
November 28, 2025	2,721	2,734	2,734	2,747	2,680	78,400
November 27, 2025	2,650	2,708	2,708	2,708	2,645	39,500
November 26, 2025	2,638	2,652	2,652	2,665	2,624	55,100
November 25, 2025	2,695	2,650	2,650	2,696	2,619	55,000
November 21, 2025	2,678	2,660	2,660	2,678	2,613	63,300
November 20, 2025	2,747	2,770	2,770	2,800	2,747	72,800
November 19, 2025	2,700	2,697	2,697	2,701	2,617	85,600
November 18, 2025	2,783	2,724	2,724	2,785	2,711	41,100
November 17, 2025	2,770	2,799	2,799	2,810	2,769	37,900
November 14, 2025	2,769	2,760	2,760	2,802	2,710	30,500
November 13, 2025	2,805	2,819	2,819	2,820	2,778	34,200
November 12, 2025	2,775	2,807	2,807	2,810	2,736	43,300
November 11, 2025	2,805	2,775	2,775	2,808	2,708	67,500
November 10, 2025	2,790	2,799	2,799	2,818	2,732	79,500
November 07, 2025	2,781	2,810	2,810	2,845	2,781	79,400
November 06, 2025	2,750	2,822	2,822	2,836	2,720	125,600
November 05, 2025	2,700	2,722	2,722	2,736	2,643	136,800
November 04, 2025	2,746	2,743	2,743	2,850	2,720	211,700
October 31, 2025	2,598	2,724	2,724	2,730	2,530	283,600
October 30, 2025	2,460	2,548	2,548	2,589	2,442	288,800
October 29, 2025	2,451	2,441	2,441	2,459	2,411	75,300
October 28, 2025	2,441	2,429	2,429	2,450	2,412	57,300
October 27, 2025	2,345	2,420	2,420	2,421	2,345	97,000
October 24, 2025	2,300	2,327	2,327	2,335	2,285	46,200
October 23, 2025	2,258	2,295	2,295	2,295	2,242	26,200
October 22, 2025	2,287	2,293	2,293	2,293	2,262	31,200
October 21, 2025	2,239	2,280	2,280	2,281	2,232	58,900
October 20, 2025	2,229	2,222	2,222	2,246	2,220	14,800
October 17, 2025	2,207	2,198	2,198	2,216	2,185	14,700
October 16, 2025	2,194	2,225	2,225	2,228	2,191	16,900
October 15, 2025	2,164	2,179	2,179	2,180	2,158	19,000
October 14, 2025	2,180	2,151	2,151	2,190	2,137	60,500
October 10, 2025	2,249	2,230	2,230	2,255	2,198	39,600
October 09, 2025	2,260	2,272	2,272	2,278	2,248	26,900
October 08, 2025	2,222	2,248	2,248	2,249	2,208	34,600
October 07, 2025	2,209	2,234	2,234	2,250	2,208	51,300
October 06, 2025	2,273	2,218	2,218	2,273	2,205	41,900
October 03, 2025	2,168	2,189	2,189	2,193	2,160	22,900
October 02, 2025	2,145	2,168	2,168	2,169	2,128	32,400
October 01, 2025	2,200	2,156	2,156	2,200	2,133	53,700
September 30, 2025	2,242	2,226	2,226	2,243	2,188	40,100
September 29, 2025	2,245	2,242	2,242	2,270	2,217	39,700
September 26, 2025	2,264	2,267	2,267	2,277	2,244	43,200
September 25, 2025	2,275	2,280	2,280	2,320	2,262	28,900
September 24, 2025	2,338	2,268	2,268	2,349	2,263	89,200
September 22, 2025	2,345	2,338	2,338	2,368	2,322	123,200
September 19, 2025	2,181	2,198	2,198	2,201	2,150	64,300
September 18, 2025	2,130	2,170	2,170	2,172	2,129	32,900
September 17, 2025	2,119	2,119	2,119	2,137	2,100	18,100
September 16, 2025	2,096	2,119	2,119	2,128	2,096	21,000
September 12, 2025	2,098	2,096	2,096	2,105	2,079	16,000
September 11, 2025	2,071	2,102	2,102	2,106	2,070	22,500
September 10, 2025	2,071	2,071	2,071	2,086	2,067	15,500
September 09, 2025	2,109	2,072	2,072	2,120	2,070	18,200
September 08, 2025	2,110	2,115	2,115	2,121	2,093	19,800
September 05, 2025	2,076	2,116	2,116	2,116	2,076	18,300

Nippon Kodoshi Corporation (3891.T) JPX