Nihon Jyoho Create Co.,Ltd. - 4054.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	835	857	857	860	826	44,100
August 18, 2025	822	835	835	845	821	45,700
August 15, 2025	848	821	821	854	815	68,700
August 14, 2025	868	851	851	874	826	109,500
August 13, 2025	832	863	863	875	829	352,200
August 12, 2025	802	827	827	827	770	218,200
August 08, 2025	790	772	772	790	766	24,600
August 07, 2025	782	782	782	793	780	36,600
August 06, 2025	766	782	782	783	766	12,600
August 05, 2025	774	765	765	775	765	9,800
August 04, 2025	777	775	775	779	768	20,400
August 01, 2025	791	779	779	791	770	31,800
July 31, 2025	780	799	799	799	773	61,300
July 30, 2025	761	776	776	777	760	26,900
July 29, 2025	765	760	760	765	753	5,700
July 28, 2025	754	766	766	766	745	23,600
July 25, 2025	749	760	760	760	742	22,700
July 24, 2025	758	747	747	764	745	20,500
July 23, 2025	765	750	750	766	735	49,600
July 22, 2025	756	760	760	766	751	23,100
July 18, 2025	755	755	755	769	746	27,600
July 17, 2025	756	745	745	774	745	38,100
July 16, 2025	759	756	756	770	750	22,600
July 15, 2025	761	759	759	779	755	57,800
July 14, 2025	751	746	746	757	746	12,800
July 11, 2025	774	751	751	797	751	68,400
July 10, 2025	765	769	769	775	759	64,300
July 09, 2025	734	759	759	759	734	40,500
July 08, 2025	728	731	731	737	723	10,200
July 07, 2025	715	727	727	738	715	20,100
July 04, 2025	698	710	710	710	696	36,500
July 03, 2025	696	689	689	705	689	23,100
July 02, 2025	700	691	691	700	690	51,200
July 01, 2025	707	700	700	707	696	49,800
June 30, 2025	721	708	708	721	708	29,400
June 27, 2025	724	707	707	737	706	36,600
June 26, 2025	735	722	717	737	722	17,700
June 25, 2025	730	737	731.9	751	725	68,700
June 24, 2025	742	733	727.92	752	721	41,900
June 23, 2025	700	732	732	732	694	53,800
June 20, 2025	718	700	700	718	700	37,300
June 19, 2025	737	718	718	748	715	35,500
June 18, 2025	721	737	737	750	721	67,200
June 17, 2025	701	720	720	740	688	149,600
June 16, 2025	729	705	705	729	701	88,300
June 13, 2025	778	729	729	778	703	122,600
June 12, 2025	768	763	763	780	757	79,100
June 11, 2025	776	761	761	776	755	24,800
June 10, 2025	764	773	773	788	752	40,000
June 09, 2025	750	763	763	771	734	87,500
June 06, 2025	783	756	756	786	748	102,400
June 05, 2025	795	786	786	797	785	9,200
June 04, 2025	794	794	794	795	772	61,600
June 03, 2025	832	798	798	832	798	53,000
June 02, 2025	845	832	832	845	832	19,900
May 30, 2025	835	854	854	854	823	57,300
May 29, 2025	873	842	842	873	842	50,500
May 28, 2025	875	875	875	909	870	53,700
May 27, 2025	850	861	861	876	849	59,200
May 26, 2025	870	850	850	875	850	48,500

Nihon Jyoho Create Co.,Ltd. (4054.T) JPX