Nihon Enterprise Co.,Ltd. - 4829.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	111	110	110	112	110	170,600
October 16, 2025	113	112	112	114	111	227,200
October 15, 2025	109	111	111	112	109	155,900
October 14, 2025	113	110	110	114	109	628,800
October 10, 2025	118	120	120	121	118	253,100
October 09, 2025	118	119	119	120	118	168,300
October 08, 2025	118	119	119	119	118	172,600
October 07, 2025	118	118	118	119	118	126,900
October 06, 2025	118	119	119	119	117	181,900
October 03, 2025	117	117	117	118	116	146,300
October 02, 2025	118	117	117	119	117	163,500
October 01, 2025	120	118	118	120	117	231,700
September 30, 2025	121	121	121	121	119	216,100
September 29, 2025	121	121	121	122	120	169,700
September 26, 2025	122	122	122	123	121	131,500
September 25, 2025	122	122	122	122	121	86,200
September 24, 2025	121	122	122	122	121	147,600
September 22, 2025	121	122	122	122	121	139,400
September 19, 2025	122	120	120	123	120	222,200
September 18, 2025	121	122	122	122	120	170,000
September 17, 2025	122	121	121	123	121	170,000
September 16, 2025	122	123	123	123	120	212,300
September 12, 2025	124	122	122	124	122	125,900
September 11, 2025	122	124	124	125	122	240,400
September 10, 2025	123	122	122	124	122	166,100
September 09, 2025	123	122	122	124	121	218,800
September 08, 2025	122	123	123	124	121	335,500
September 05, 2025	120	121	121	122	120	213,200
September 04, 2025	120	120	120	122	120	169,100
September 03, 2025	120	120	120	122	120	147,900
September 02, 2025	123	121	121	123	121	186,700
September 01, 2025	123	123	123	124	122	194,700
August 29, 2025	122	124	124	124	122	102,000
August 28, 2025	121	122	122	123	121	137,700
August 27, 2025	122	121	121	122	121	130,800
August 26, 2025	121	121	121	122	120	186,800
August 25, 2025	124	122	122	124	121	218,800
August 22, 2025	123	124	124	124	122	260,100
August 21, 2025	120	123	123	123	120	173,400
August 20, 2025	121	121	121	122	120	196,600
August 19, 2025	121	120	120	121	119	206,400
August 18, 2025	120	120	120	121	119	212,000
August 15, 2025	118	120	120	120	118	111,100
August 14, 2025	119	119	119	119	118	200,600
August 13, 2025	119	119	119	119	118	121,400
August 12, 2025	118	118	118	119	117	210,900
August 08, 2025	118	119	119	120	117	365,700
August 07, 2025	118	117	117	119	117	300,800
August 06, 2025	118	118	118	120	118	282,200
August 05, 2025	120	119	119	120	118	168,200
August 04, 2025	120	120	120	120	118	251,200
August 01, 2025	120	121	121	122	120	198,700
July 31, 2025	121	121	121	121	120	112,400
July 30, 2025	120	121	121	122	120	134,500
July 29, 2025	119	120	120	121	119	112,500
July 28, 2025	119	120	120	121	119	142,200
July 25, 2025	119	120	120	121	119	163,600
July 24, 2025	119	119	119	120	119	162,800
July 23, 2025	120	119	119	120	118	152,800
July 22, 2025	119	120	120	120	118	175,400

Nihon Enterprise Co.,Ltd. (4829.T) JPX