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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	3,105	3,115	3,115	3,140	3,095	70,600
August 07, 2025	3,035	3,105	3,105	3,125	3,035	105,300
August 06, 2025	2,976	3,040	3,040	3,045	2,965	92,500
August 05, 2025	2,976	2,965	2,965	3,010	2,964	86,900
August 04, 2025	2,950	2,995	2,995	3,015	2,950	97,800
August 01, 2025	3,095	3,015	3,015	3,095	2,957	169,500
July 31, 2025	3,170	3,165	3,165	3,225	3,160	77,000
July 30, 2025	3,150	3,160	3,160	3,175	3,145	40,900
July 29, 2025	3,145	3,165	3,165	3,190	3,145	44,000
July 28, 2025	3,140	3,170	3,170	3,195	3,140	46,400
July 25, 2025	3,150	3,175	3,175	3,200	3,120	48,600
July 24, 2025	3,080	3,130	3,130	3,145	3,080	63,300
July 23, 2025	3,080	3,085	3,085	3,085	3,050	101,400
July 22, 2025	3,045	3,050	3,050	3,085	3,040	44,900
July 18, 2025	3,065	3,045	3,045	3,070	3,040	50,400
July 17, 2025	3,045	3,060	3,060	3,070	3,020	58,700
July 16, 2025	3,080	3,045	3,045	3,085	3,035	42,200
July 15, 2025	3,105	3,090	3,090	3,105	3,070	54,900
July 14, 2025	3,080	3,105	3,105	3,115	3,075	44,600
July 11, 2025	3,060	3,085	3,085	3,110	3,055	71,300
July 10, 2025	3,050	3,055	3,055	3,075	3,025	104,000
July 09, 2025	3,065	3,065	3,065	3,085	3,055	64,000
July 08, 2025	3,025	3,055	3,055	3,065	2,999	74,400
July 07, 2025	3,020	3,025	3,025	3,045	3,020	30,300
July 04, 2025	3,045	3,025	3,025	3,050	3,015	23,100
July 03, 2025	3,000	3,030	3,030	3,035	2,987	103,300
July 02, 2025	2,958	3,005	3,005	3,010	2,958	47,800
July 01, 2025	2,974	2,974	2,974	3,020	2,963	51,600

Nichiha Corporation (7943.T) JPX