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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nippon Kodoshi Corporation (3891.T) JPX