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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,073	2,081	2,081	2,104	2,061	18,000
September 03, 2025	2,095	2,080	2,080	2,111	2,080	17,600
September 02, 2025	2,106	2,095	2,095	2,124	2,085	17,100
September 01, 2025	2,137	2,102	2,102	2,138	2,101	18,200
August 29, 2025	2,166	2,151	2,151	2,173	2,150	27,100
August 28, 2025	2,150	2,152	2,152	2,156	2,136	18,500
August 27, 2025	2,110	2,162	2,162	2,162	2,102	25,700
August 26, 2025	2,136	2,127	2,127	2,136	2,114	12,500
August 25, 2025	2,153	2,130	2,130	2,176	2,129	41,200
August 22, 2025	2,134	2,153	2,153	2,166	2,118	32,100
August 21, 2025	2,115	2,134	2,134	2,134	2,099	25,000
August 20, 2025	2,104	2,124	2,124	2,136	2,104	35,900
August 19, 2025	2,101	2,104	2,104	2,125	2,091	27,700
August 18, 2025	2,083	2,101	2,101	2,126	2,076	38,000
August 15, 2025	2,100	2,073	2,073	2,113	2,055	47,500
August 14, 2025	2,097	2,099	2,099	2,113	2,064	53,000
August 13, 2025	2,105	2,099	2,099	2,126	2,090	57,100
August 12, 2025	2,105	2,100	2,100	2,172	2,088	87,300
August 08, 2025	2,089	2,097	2,097	2,120	2,089	51,500
August 07, 2025	2,054	2,094	2,094	2,118	2,054	44,000
August 06, 2025	2,065	2,069	2,069	2,100	2,051	43,300
August 05, 2025	1,989	2,034	2,034	2,035	1,988	41,800
August 04, 2025	1,950	1,990	1,990	1,998	1,950	40,700
August 01, 2025	1,906	1,984	1,984	1,991	1,906	85,500
July 31, 2025	1,912	1,903	1,903	1,923	1,874	50,800
July 30, 2025	1,900	1,905	1,905	1,905	1,888	19,000
July 29, 2025	1,877	1,878	1,878	1,905	1,870	50,500
July 28, 2025	1,849	1,870	1,870	1,874	1,849	30,800
July 25, 2025	1,822	1,828	1,828	1,835	1,817	17,300
July 24, 2025	1,820	1,821	1,821	1,842	1,820	37,800
July 23, 2025	1,788	1,809	1,809	1,817	1,788	33,300
July 22, 2025	1,757	1,766	1,766	1,768	1,757	9,700

Nippon Kodoshi Corporation (3891.T) JPX