Nippon Chutetsukan K.K. - 5612.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,940	1,833	1,833	1,945	1,833	54,300
October 16, 2025	1,861	1,915	1,915	1,915	1,853	41,000
October 15, 2025	1,783	1,848	1,848	1,858	1,783	23,200
October 14, 2025	1,776	1,783	1,783	1,820	1,774	42,000
October 10, 2025	1,841	1,786	1,786	1,845	1,781	32,800
October 09, 2025	1,862	1,845	1,845	1,880	1,844	32,100
October 08, 2025	1,849	1,870	1,870	1,900	1,849	35,700
October 07, 2025	1,851	1,845	1,845	1,900	1,831	53,800
October 06, 2025	1,900	1,855	1,855	1,900	1,839	61,200
October 03, 2025	1,780	1,853	1,853	1,862	1,780	45,200
October 02, 2025	1,835	1,790	1,790	1,846	1,790	34,900
October 01, 2025	1,898	1,808	1,808	1,898	1,807	72,900
September 30, 2025	1,952	1,915	1,915	1,967	1,891	71,100
September 29, 2025	1,989	1,956	1,956	2,015	1,956	45,800
September 26, 2025	2,051	2,006	2,006	2,070	2,005	49,000
September 25, 2025	2,000	2,001	2,001	2,098	2,000	53,200
September 24, 2025	2,053	2,000	2,000	2,053	1,983	76,900
September 22, 2025	2,141	2,075	2,075	2,175	2,075	63,900
September 19, 2025	2,198	2,139	2,139	2,209	2,071	141,400
September 18, 2025	2,150	2,190	2,190	2,190	2,065	170,000
September 17, 2025	2,120	2,034	2,034	2,124	2,013	87,200
September 16, 2025	2,053	2,102	2,102	2,102	1,967	113,300
September 12, 2025	2,135	2,071	2,071	2,146	2,065	102,000
September 11, 2025	2,190	2,144	2,144	2,200	2,136	70,300
September 10, 2025	2,231	2,195	2,195	2,258	2,165	96,000
September 09, 2025	2,304	2,221	2,221	2,324	2,190	241,800
September 08, 2025	2,322	2,287	2,287	2,377	2,251	264,100
September 05, 2025	2,830	2,367	2,367	2,858	2,247	1.15M
September 04, 2025	2,520	2,730	2,730	2,730	2,366	943,700
September 03, 2025	2,024	2,230	2,230	2,253	1,981	453,000
September 02, 2025	1,891	2,015	2,015	2,045	1,890	186,400
September 01, 2025	1,902	1,891	1,891	1,902	1,851	47,300
August 29, 2025	1,860	1,907	1,907	1,940	1,860	101,100
August 28, 2025	1,879	1,868	1,868	1,897	1,856	72,400
August 27, 2025	1,870	1,860	1,860	1,886	1,850	76,700
August 26, 2025	1,809	1,860	1,860	1,863	1,768	64,300
August 25, 2025	1,756	1,800	1,800	1,819	1,730	79,900
August 22, 2025	1,722	1,700	1,700	1,731	1,695	44,500
August 21, 2025	1,761	1,730	1,730	1,780	1,729	43,900
August 20, 2025	1,799	1,766	1,766	1,807	1,754	51,400
August 19, 2025	1,902	1,825	1,825	1,902	1,801	100,900
August 18, 2025	1,817	1,890	1,890	1,900	1,806	86,500
August 15, 2025	1,819	1,811	1,811	1,868	1,791	114,000
August 14, 2025	1,785	1,780	1,780	1,814	1,737	106,800
August 13, 2025	1,947	1,821	1,821	2,164	1,780	873,100
August 12, 2025	1,900	1,908	1,908	1,908	1,853	409,400
August 08, 2025	1,535	1,508	1,508	1,536	1,505	34,500
August 07, 2025	1,546	1,534	1,534	1,554	1,533	39,600
August 06, 2025	1,485	1,532	1,532	1,586	1,484	88,300
August 05, 2025	1,502	1,488	1,488	1,515	1,467	34,200
August 04, 2025	1,420	1,502	1,502	1,506	1,414	72,600
August 01, 2025	1,411	1,449	1,449	1,450	1,401	55,000
July 31, 2025	1,405	1,416	1,416	1,417	1,392	43,300
July 30, 2025	1,380	1,396	1,396	1,408	1,370	78,000
July 29, 2025	1,430	1,400	1,400	1,440	1,397	222,200
July 28, 2025	1,556	1,552	1,552	1,570	1,535	92,300
July 25, 2025	1,524	1,523	1,523	1,529	1,505	17,900
July 24, 2025	1,510	1,524	1,524	1,533	1,502	32,200
July 23, 2025	1,500	1,497	1,497	1,520	1,491	37,900
July 22, 2025	1,454	1,492	1,492	1,514	1,454	32,700

Nippon Chutetsukan K.K. (5612.T) JPX