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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	3,000	2,974	2,974	3,010	2,972	78,300
June 27, 2025	2,992	2,996	2,996	3,005	2,871	70,500
June 26, 2025	2,957	2,992	2,992	2,994	2,952	59,900
June 25, 2025	2,923	2,958	2,958	2,960	2,895	117,300
June 24, 2025	3,000	2,946	2,946	3,020	2,943	68,000
June 23, 2025	2,976	2,982	2,982	2,990	2,935	58,300
June 20, 2025	2,966	2,976	2,976	2,976	2,953	129,400
June 19, 2025	2,946	2,954	2,954	2,966	2,941	44,800
June 18, 2025	2,948	2,946	2,946	2,973	2,943	42,900
June 17, 2025	2,940	2,949	2,949	2,955	2,932	38,700
June 16, 2025	3,000	2,969	2,969	3,015	2,945	48,600
June 13, 2025	2,983	2,990	2,990	3,005	2,975	54,400
June 12, 2025	3,000	3,000	3,000	3,020	2,973	63,600
June 11, 2025	3,000	3,020	3,020	3,040	2,979	67,600
June 10, 2025	3,035	3,005	3,005	3,055	3,005	45,500
June 09, 2025	3,040	3,035	3,035	3,050	3,020	33,600
June 06, 2025	3,020	3,040	3,040	3,040	3,020	68,600
June 05, 2025	3,020	3,020	3,020	3,065	3,015	82,000
June 04, 2025	3,035	3,020	3,020	3,055	3,010	56,600
June 03, 2025	3,085	3,035	3,035	3,095	3,030	42,600
June 02, 2025	3,050	3,090	3,090	3,100	3,035	59,100
May 30, 2025	3,025	3,065	3,065	3,100	3,025	121,800
May 29, 2025	3,030	3,040	3,040	3,065	3,015	72,800
May 28, 2025	3,020	3,015	3,015	3,045	3,000	51,000
May 27, 2025	3,015	3,005	3,005	3,015	2,984	42,100
May 26, 2025	3,030	3,015	3,015	3,030	3,005	30,000
May 23, 2025	3,015	3,025	3,025	3,035	3,000	50,300

Nichiha Corporation (7943.T) JPX