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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nichiha Corporation (7943.T) JPX