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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	3,250	3,250	3,250	3,255	3,230	15,300
December 25, 2025	3,240	3,250	3,250	3,250	3,225	18,900
December 24, 2025	3,235	3,225	3,225	3,250	3,210	38,700
December 23, 2025	3,200	3,230	3,230	3,240	3,200	34,300
December 22, 2025	3,210	3,205	3,205	3,230	3,200	40,000
December 19, 2025	3,190	3,205	3,205	3,205	3,175	63,500
December 18, 2025	3,185	3,195	3,195	3,215	3,170	59,000
December 17, 2025	3,180	3,170	3,170	3,190	3,160	53,900
December 16, 2025	3,180	3,170	3,170	3,190	3,165	52,300
December 15, 2025	3,165	3,180	3,180	3,190	3,155	35,400
December 12, 2025	3,145	3,145	3,145	3,165	3,125	61,100
December 11, 2025	3,120	3,110	3,110	3,160	3,075	57,600
December 10, 2025	3,125	3,075	3,075	3,125	3,050	81,300
December 09, 2025	3,100	3,095	3,095	3,110	3,080	77,800
December 08, 2025	3,040	3,125	3,125	3,140	3,020	88,500
December 05, 2025	3,045	3,025	3,025	3,050	3,015	82,400
December 04, 2025	3,050	3,060	3,060	3,060	3,005	109,500
December 03, 2025	3,025	3,020	3,020	3,045	2,970	125,900
December 02, 2025	3,090	3,025	3,025	3,090	3,010	58,200
December 01, 2025	3,045	3,060	3,060	3,080	3,030	98,200
November 28, 2025	2,984	3,050	3,050	3,050	2,984	110,200
November 27, 2025	2,975	3,005	3,005	3,010	2,972	72,600
November 26, 2025	2,932	2,971	2,971	2,981	2,932	81,800
November 25, 2025	2,935	2,927	2,927	2,949	2,915	56,200
November 21, 2025	2,867	2,932	2,932	2,935	2,865	89,200
November 20, 2025	2,909	2,855	2,855	2,909	2,854	76,800
November 19, 2025	2,834	2,861	2,861	2,885	2,828	84,100
November 18, 2025	2,917	2,839	2,839	2,917	2,832	83,900
November 17, 2025	2,939	2,931	2,931	2,951	2,911	73,900
November 14, 2025	2,914	2,932	2,932	2,935	2,889	76,500
November 13, 2025	2,895	2,913	2,913	2,931	2,895	75,000
November 12, 2025	2,946	2,884	2,884	2,946	2,878	99,200
November 11, 2025	2,889	2,941	2,941	2,947	2,889	188,600
November 10, 2025	2,851	2,933	2,933	2,933	2,834	410,400
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

Nichiha Corporation (7943.T) JPX