Nichiha Corporation - 7943.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,695	2,703	2,703	2,707	2,691	112,600
November 06, 2025	2,703	2,707	2,707	2,717	2,693	112,500
November 05, 2025	2,711	2,703	2,703	2,720	2,665	156,100
November 04, 2025	2,730	2,723	2,723	2,735	2,706	128,000
October 31, 2025	2,756	2,744	2,744	2,756	2,731	121,700
October 30, 2025	2,750	2,756	2,756	2,770	2,739	105,100
October 29, 2025	2,776	2,747	2,747	2,780	2,747	79,500
October 28, 2025	2,835	2,776	2,776	2,835	2,776	65,400
October 27, 2025	2,811	2,838	2,838	2,839	2,811	52,200
October 24, 2025	2,813	2,811	2,811	2,828	2,802	51,100
October 23, 2025	2,802	2,806	2,806	2,820	2,786	53,900
October 22, 2025	2,791	2,804	2,804	2,822	2,791	106,400
October 21, 2025	2,776	2,791	2,791	2,805	2,774	72,200
October 20, 2025	2,790	2,780	2,780	2,792	2,770	40,600
October 17, 2025	2,750	2,755	2,755	2,763	2,742	47,700
October 16, 2025	2,765	2,759	2,759	2,782	2,757	49,600
October 15, 2025	2,753	2,770	2,770	2,772	2,748	75,000
October 14, 2025	2,704	2,724	2,724	2,734	2,692	114,500
October 10, 2025	2,745	2,735	2,735	2,761	2,722	81,700
October 09, 2025	2,744	2,764	2,764	2,764	2,727	73,300
October 08, 2025	2,730	2,744	2,744	2,785	2,727	97,300
October 07, 2025	2,740	2,730	2,730	2,745	2,718	102,300
October 06, 2025	2,763	2,737	2,737	2,763	2,727	105,600
October 03, 2025	2,704	2,720	2,720	2,731	2,702	71,900
October 02, 2025	2,711	2,698	2,698	2,721	2,674	98,000
October 01, 2025	2,751	2,711	2,711	2,751	2,700	108,000
September 30, 2025	2,781	2,755	2,755	2,782	2,755	105,000
September 29, 2025	2,846	2,798	2,798	2,846	2,788	140,700
September 26, 2025	2,850	2,874	2,874	2,874	2,842	90,700
September 25, 2025	2,857	2,847	2,847	2,863	2,837	57,300
September 24, 2025	2,850	2,849	2,849	2,860	2,829	86,300
September 22, 2025	2,868	2,855	2,855	2,880	2,855	65,400
September 19, 2025	2,882	2,872	2,872	2,899	2,860	171,700
September 18, 2025	2,862	2,869	2,869	2,880	2,839	156,200
September 17, 2025	2,915	2,898	2,898	2,917	2,882	156,200
September 16, 2025	2,901	2,915	2,915	2,920	2,887	63,700
September 12, 2025	2,953	2,892	2,892	2,958	2,890	120,800
September 11, 2025	2,933	2,936	2,936	2,936	2,913	59,200
September 10, 2025	2,949	2,926	2,926	2,951	2,920	81,900
September 09, 2025	2,930	2,936	2,936	2,948	2,918	95,500
September 08, 2025	2,945	2,926	2,926	2,953	2,920	70,400
September 05, 2025	2,896	2,914	2,914	2,917	2,874	153,500
September 04, 2025	2,884	2,893	2,893	2,899	2,855	81,600
September 03, 2025	2,866	2,884	2,884	2,897	2,857	190,100
September 02, 2025	2,870	2,876	2,876	2,888	2,863	81,500
September 01, 2025	2,901	2,855	2,855	2,904	2,846	94,000
August 29, 2025	2,915	2,910	2,910	2,926	2,908	75,000
August 28, 2025	2,920	2,929	2,929	2,929	2,904	133,500
August 27, 2025	2,928	2,931	2,931	2,953	2,907	131,700
August 26, 2025	2,981	2,945	2,945	2,989	2,942	80,500
August 25, 2025	2,965	2,985	2,985	2,985	2,961	62,600
August 22, 2025	2,980	2,981	2,981	2,982	2,960	79,200
August 21, 2025	2,986	2,979	2,979	2,993	2,965	115,300
August 20, 2025	3,010	2,988	2,988	3,035	2,988	102,400
August 19, 2025	3,040	3,025	3,025	3,040	3,005	69,600
August 18, 2025	3,060	3,045	3,045	3,080	3,035	69,500
August 15, 2025	3,050	3,075	3,075	3,075	3,035	57,500
August 14, 2025	3,065	3,050	3,050	3,070	3,040	65,900
August 13, 2025	3,065	3,075	3,075	3,100	3,060	68,600
August 12, 2025	3,115	3,065	3,065	3,130	3,060	107,000

Nichiha Corporation (7943.T) JPX