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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	113	113	113	114	113	153,600
January 13, 2026	117	113	113	117	112	384,700
January 09, 2026	114	114	114	115	113	271,600
January 08, 2026	114	114	114	115	113	432,400
January 07, 2026	111	112	112	113	110	271,600
January 06, 2026	110	109	109	111	109	196,400
January 05, 2026	109	110	110	110	108	204,400
December 30, 2025	108	108	108	109	107	105,300
December 29, 2025	108	108	108	108	106	271,200
December 26, 2025	107	108	108	108	107	196,600
December 25, 2025	107	107	107	108	106	345,000
December 24, 2025	108	107	107	108	106	320,200
December 23, 2025	107	108	108	109	107	259,400
December 22, 2025	109	107	107	109	107	345,400
December 19, 2025	108	109	109	109	107	256,900
December 18, 2025	109	109	109	110	107	301,700
December 17, 2025	107	108	108	109	106	296,100
December 16, 2025	108	107	107	109	105	276,300
December 15, 2025	105	108	108	108	105	270,700
December 12, 2025	106	105	105	107	105	252,200
December 11, 2025	106	106	106	107	106	189,600
December 10, 2025	107	106	106	107	106	195,800
December 09, 2025	107	106	106	108	106	168,200
December 08, 2025	108	107	107	108	107	202,700
December 05, 2025	110	108	108	110	108	222,300
December 04, 2025	110	110	110	110	109	161,800
December 03, 2025	109	110	110	110	108	241,300
December 02, 2025	109	108	108	109	108	158,800
December 01, 2025	111	108	108	111	108	241,500
November 28, 2025	110	110	110	110	109	182,600
November 27, 2025	110	110	110	110	108	177,300
November 26, 2025	109	109	109	110	108	156,600
November 25, 2025	108	109	109	110	107	192,300
November 21, 2025	106	107	107	108	106	200,500
November 20, 2025	107	107	107	108	106	210,300
November 19, 2025	107	107	107	108	106	198,900
November 18, 2025	111	107	107	111	107	322,100
November 17, 2025	111	109	109	111	109	235,600
November 14, 2025	112	111	111	112	111	160,200
November 13, 2025	112	112	112	113	111	209,700
November 12, 2025	111	114	114	114	111	253,700
November 11, 2025	112	112	112	112	111	160,600
November 10, 2025	111	111	111	112	110	143,700
November 07, 2025	111	111	111	112	110	159,600
November 06, 2025	111	111	111	112	110	106,200
November 05, 2025	110	110	110	111	108	221,100
November 04, 2025	108	109	109	109	108	160,700
October 31, 2025	109	108	108	110	108	173,500
October 30, 2025	108	108	108	109	108	159,000
October 29, 2025	110	108	108	111	108	248,100
October 28, 2025	111	110	110	112	110	143,600
October 27, 2025	111	111	111	112	111	139,000
October 24, 2025	112	111	111	113	111	133,100
October 23, 2025	112	112	112	113	111	257,400
October 22, 2025	111	114	114	114	111	190,600
October 21, 2025	112	111	111	113	111	150,000
October 20, 2025	111	111	111	112	110	286,900
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

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