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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139	137	137	140	134	1.02M
February 19, 2026	136	134	134	138	132	629,500
February 18, 2026	135	134	134	137	133	481,000
February 17, 2026	131	133	133	135	130	607,400
February 16, 2026	130	130	130	131	127	674,900
February 13, 2026	128	127	127	143	126	2.2M
February 12, 2026	125	125	125	128	124	495,200
February 10, 2026	120	122	122	124	119	354,900
February 09, 2026	118	119	119	120	117	211,000
February 06, 2026	118	116	116	118	114	255,800
February 05, 2026	118	118	118	119	117	170,400
February 04, 2026	117	118	118	118	116	205,700
February 03, 2026	118	118	118	119	117	194,500
February 02, 2026	117	117	117	119	116	217,300
January 30, 2026	116	117	117	117	115	218,700
January 29, 2026	120	115	115	120	115	289,400
January 28, 2026	120	119	119	120	117	222,200
January 27, 2026	121	120	120	121	119	172,700
January 26, 2026	122	121	121	124	120	340,700
January 23, 2026	121	123	123	127	121	547,400
January 22, 2026	118	119	119	120	117	162,100
January 21, 2026	117	117	117	119	116	173,700
January 20, 2026	121	119	119	121	118	233,200
January 19, 2026	118	121	121	121	116	406,500
January 16, 2026	115	116	116	117	114	226,200
January 15, 2026	113	114	114	115	113	230,800
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

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