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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,619	1,622	1,622	1,640	1,617	14,400
December 03, 2025	1,612	1,619	1,619	1,634	1,603	12,500
December 02, 2025	1,675	1,619	1,619	1,675	1,611	29,100
December 01, 2025	1,688	1,664	1,664	1,695	1,652	27,300
November 28, 2025	1,655	1,688	1,688	1,693	1,655	9,200
November 27, 2025	1,661	1,665	1,665	1,679	1,658	13,900
November 26, 2025	1,665	1,663	1,663	1,684	1,652	21,900
November 25, 2025	1,680	1,641	1,641	1,690	1,641	31,900
November 21, 2025	1,651	1,644	1,644	1,674	1,642	12,500
November 20, 2025	1,650	1,662	1,662	1,670	1,640	16,300
November 19, 2025	1,656	1,641	1,641	1,673	1,631	16,600
November 18, 2025	1,685	1,664	1,664	1,689	1,650	24,800
November 17, 2025	1,733	1,689	1,689	1,745	1,674	13,800
November 14, 2025	1,747	1,733	1,733	1,755	1,713	26,000
November 13, 2025	1,720	1,714	1,714	1,730	1,705	16,700
November 12, 2025	1,682	1,733	1,733	1,744	1,673	34,400
November 11, 2025	1,700	1,678	1,678	1,705	1,657	32,400
November 10, 2025	1,689	1,700	1,700	1,720	1,682	16,500
November 07, 2025	1,690	1,697	1,697	1,700	1,675	17,900
November 06, 2025	1,693	1,699	1,699	1,711	1,668	25,100
November 05, 2025	1,678	1,684	1,684	1,686	1,623	69,000
November 04, 2025	1,674	1,702	1,702	1,753	1,615	103,600
October 31, 2025	1,779	1,794	1,794	1,801	1,771	38,700
October 30, 2025	1,765	1,787	1,787	1,808	1,761	36,200
October 29, 2025	1,811	1,785	1,785	1,831	1,782	27,500
October 28, 2025	1,850	1,813	1,813	1,854	1,810	31,200
October 27, 2025	1,861	1,860	1,860	1,879	1,839	25,900
October 24, 2025	1,898	1,861	1,861	1,908	1,853	27,300
October 23, 2025	1,897	1,884	1,884	1,899	1,875	27,100
October 22, 2025	1,884	1,919	1,919	1,919	1,862	26,100
October 21, 2025	1,893	1,884	1,884	1,914	1,864	50,600
October 20, 2025	1,873	1,883	1,883	1,905	1,851	32,100
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

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