Nichiban Co., Ltd. - 4218.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,932	1,926	1,926	1,932	1,920	11,800
October 17, 2025	1,926	1,920	1,920	1,929	1,920	9,700
October 16, 2025	1,932	1,926	1,926	1,941	1,926	9,800
October 15, 2025	1,935	1,940	1,940	1,942	1,931	11,500
October 14, 2025	1,920	1,920	1,920	1,928	1,912	21,000
October 10, 2025	1,939	1,936	1,936	1,940	1,928	22,100
October 09, 2025	1,950	1,949	1,949	1,963	1,944	16,300
October 08, 2025	1,951	1,951	1,951	1,979	1,951	18,000
October 07, 2025	1,960	1,951	1,951	1,968	1,951	13,200
October 06, 2025	1,988	1,962	1,962	1,988	1,960	14,900
October 03, 2025	1,959	1,969	1,969	1,975	1,956	12,000
October 02, 2025	1,948	1,948	1,948	1,964	1,948	16,000
October 01, 2025	1,975	1,948	1,948	1,975	1,948	31,700
September 30, 2025	1,974	1,975	1,975	1,987	1,968	13,700
September 29, 2025	1,973	1,974	1,974	1,982	1,955	48,700
September 26, 2025	1,991	1,996	1,996	1,996	1,985	90,600
September 25, 2025	1,980	1,986	1,986	1,996	1,980	44,500
September 24, 2025	1,982	1,980	1,980	1,985	1,969	36,200
September 22, 2025	1,980	1,977	1,977	1,985	1,976	30,900
September 19, 2025	1,978	1,985	1,985	1,985	1,953	44,100
September 18, 2025	1,970	1,965	1,965	1,974	1,951	27,200
September 17, 2025	1,970	1,965	1,965	1,974	1,951	27,200
September 16, 2025	1,989	1,970	1,970	1,989	1,970	23,100
September 12, 2025	1,982	1,976	1,976	1,986	1,975	22,600
September 11, 2025	1,982	1,976	1,976	1,986	1,975	22,600
September 10, 2025	1,986	1,980	1,980	1,988	1,974	12,500
September 09, 2025	1,994	1,988	1,988	2,000	1,986	14,600
September 08, 2025	1,990	1,992	1,992	1,998	1,988	15,600
September 05, 2025	1,991	1,986	1,986	1,997	1,985	16,200
September 04, 2025	1,991	1,993	1,993	1,997	1,985	20,900
September 03, 2025	1,981	1,992	1,992	1,994	1,981	22,700
September 02, 2025	1,967	1,988	1,988	1,990	1,967	18,100
September 01, 2025	1,946	1,959	1,959	1,968	1,946	16,400
August 29, 2025	1,958	1,947	1,947	1,958	1,947	17,200
August 28, 2025	1,959	1,960	1,960	1,966	1,954	15,500
August 27, 2025	1,963	1,966	1,966	1,968	1,958	13,700
August 26, 2025	1,988	1,970	1,970	1,992	1,970	16,500
August 25, 2025	2,001	1,994	1,994	2,001	1,989	19,000
August 22, 2025	2,002	1,995	1,995	2,004	1,994	12,800
August 21, 2025	1,995	1,993	1,993	1,998	1,990	6,500
August 20, 2025	2,006	1,991	1,991	2,011	1,991	11,200
August 19, 2025	1,994	1,998	1,998	2,005	1,984	21,000
August 18, 2025	2,000	1,995	1,995	2,018	1,995	18,900
August 15, 2025	2,006	2,010	2,010	2,015	1,993	15,200
August 14, 2025	2,001	2,013	2,013	2,014	1,999	12,400
August 13, 2025	2,015	2,024	2,024	2,031	2,005	16,200
August 12, 2025	2,026	2,029	2,029	2,036	2,000	25,000
August 08, 2025	2,018	2,021	2,021	2,026	1,960	29,900
August 07, 2025	2,015	2,013	2,013	2,029	2,010	9,300
August 06, 2025	2,001	2,024	2,024	2,028	2,001	10,800
August 05, 2025	2,009	2,001	2,001	2,020	2,001	8,200
August 04, 2025	2,007	2,009	2,009	2,020	2,003	11,000
August 01, 2025	2,016	2,020	2,020	2,023	2,001	21,200
July 31, 2025	1,991	2,015	2,015	2,015	1,991	9,100
July 30, 2025	1,973	1,980	1,980	2,002	1,970	21,800
July 29, 2025	1,991	1,975	1,975	2,005	1,973	15,400
July 28, 2025	2,000	2,006	2,006	2,018	1,998	14,600
July 25, 2025	2,000	1,997	1,997	2,007	1,986	14,800
July 24, 2025	1,996	1,998	1,998	2,010	1,986	17,200
July 23, 2025	2,001	1,999	1,999	2,024	1,988	33,500

Nichiban Co., Ltd. (4218.T) JPX