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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,520	3,670	3,670	3,675	3,500	114,500
January 13, 2026	3,500	3,520	3,520	3,540	3,435	94,600
January 09, 2026	3,470	3,360	3,360	3,480	3,290	96,500
January 08, 2026	3,490	3,400	3,400	3,490	3,385	87,300
January 07, 2026	3,430	3,495	3,495	3,550	3,400	90,200
January 06, 2026	3,380	3,480	3,480	3,500	3,380	92,600
January 05, 2026	3,475	3,355	3,355	3,480	3,320	101,400
December 30, 2025	3,400	3,425	3,425	3,455	3,365	86,700
December 29, 2025	3,340	3,430	3,430	3,440	3,335	87,100
December 26, 2025	3,340	3,320	3,320	3,395	3,315	111,400
December 25, 2025	3,275	3,325	3,325	3,340	3,235	89,400
December 24, 2025	3,280	3,290	3,290	3,335	3,250	65,700
December 23, 2025	3,275	3,290	3,290	3,390	3,250	140,300
December 22, 2025	3,185	3,275	3,275	3,305	3,150	135,500
December 19, 2025	3,120	3,115	3,115	3,125	3,080	51,000
December 18, 2025	3,050	3,095	3,095	3,110	3,005	103,300
December 17, 2025	3,030	3,070	3,070	3,090	2,985	84,400
December 16, 2025	3,025	3,020	3,020	3,025	2,949	66,600
December 15, 2025	2,933	3,025	3,025	3,025	2,899	65,800
December 12, 2025	2,851	2,972	2,972	2,972	2,844	108,400
December 11, 2025	2,925	2,831	2,831	2,932	2,813	99,600
December 10, 2025	2,998	2,918	2,918	3,030	2,918	80,400
December 09, 2025	2,955	2,955	2,955	2,990	2,923	84,300
December 08, 2025	2,885	2,974	2,974	2,994	2,851	103,500
December 05, 2025	2,800	2,835	2,835	2,863	2,784	62,300
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

Nippon Kodoshi Corporation (3891.T) JPX