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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,998	2,006	2,006	2,038	1,988	72,600
July 18, 2025	1,926	1,971	1,971	1,971	1,921	34,500
July 17, 2025	1,900	1,921	1,921	1,923	1,900	17,200
July 16, 2025	1,895	1,899	1,899	1,911	1,895	13,800
July 15, 2025	1,895	1,895	1,895	1,903	1,890	5,800
July 14, 2025	1,890	1,893	1,893	1,908	1,890	8,900
July 11, 2025	1,900	1,890	1,890	1,906	1,886	6,800
July 10, 2025	1,900	1,879	1,879	1,907	1,879	26,100
July 09, 2025	1,885	1,895	1,895	1,912	1,885	8,700
July 08, 2025	1,895	1,890	1,890	1,896	1,878	13,900
July 07, 2025	1,911	1,889	1,889	1,911	1,889	10,400
July 04, 2025	1,918	1,902	1,902	1,918	1,902	6,500
July 03, 2025	1,905	1,903	1,903	1,912	1,899	13,400
July 02, 2025	1,917	1,910	1,910	1,929	1,910	12,500
July 01, 2025	1,930	1,913	1,913	1,932	1,913	14,100
June 30, 2025	1,971	1,935	1,935	1,974	1,935	15,500
June 27, 2025	1,945	1,963	1,963	1,966	1,945	10,100
June 26, 2025	1,932	1,948	1,948	1,948	1,929	9,100
June 25, 2025	1,950	1,932	1,932	1,951	1,920	16,000
June 24, 2025	1,944	1,931	1,931	1,948	1,930	4,200
June 23, 2025	1,912	1,914	1,914	1,938	1,912	11,100
June 20, 2025	1,962	1,911	1,911	1,969	1,911	42,500
June 19, 2025	1,974	1,972	1,972	1,974	1,953	6,000
June 18, 2025	1,952	1,961	1,961	1,971	1,952	5,500
June 17, 2025	1,968	1,952	1,952	1,970	1,951	6,200
June 16, 2025	1,950	1,963	1,963	1,971	1,949	7,700
June 13, 2025	1,952	1,942	1,942	1,952	1,934	12,500
June 12, 2025	1,960	1,952	1,952	1,960	1,944	8,100
June 11, 2025	1,934	1,946	1,946	1,954	1,934	7,900
June 10, 2025	1,943	1,935	1,935	1,956	1,935	8,000
June 09, 2025	1,972	1,950	1,950	1,982	1,938	32,700
June 06, 2025	1,984	1,987	1,987	1,992	1,973	5,300
June 05, 2025	1,970	1,971	1,971	1,993	1,970	11,200
June 04, 2025	1,967	1,969	1,969	1,991	1,957	14,600
June 03, 2025	1,964	1,967	1,967	1,979	1,962	11,100
June 02, 2025	1,968	1,969	1,969	1,970	1,959	12,300
May 30, 2025	1,952	1,968	1,968	1,970	1,944	9,800
May 29, 2025	1,977	1,952	1,952	1,977	1,943	22,400
May 28, 2025	1,980	1,952	1,952	1,980	1,950	12,100
May 27, 2025	1,948	1,963	1,963	1,973	1,948	5,300
May 26, 2025	1,942	1,950	1,950	1,955	1,941	8,800

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