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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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