Nippon Building Fund Incorporation - 8951.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	143,500	144,600	144,600	145,700	143,500	16,312
November 06, 2025	144,100	144,000	144,000	144,500	143,100	20,004
November 05, 2025	142,300	144,500	144,500	144,500	141,800	35,739
November 04, 2025	143,000	143,300	143,300	143,400	142,100	20,263
October 31, 2025	142,000	142,200	142,200	143,900	142,000	24,356
October 30, 2025	141,000	142,600	142,600	142,900	140,600	18,735
October 29, 2025	141,900	141,400	141,400	142,100	140,600	17,332
October 28, 2025	141,900	141,200	141,200	142,600	141,000	15,930
October 27, 2025	141,100	142,300	142,300	142,300	140,700	17,263
October 24, 2025	141,600	140,700	140,700	142,100	140,700	22,795
October 23, 2025	140,400	141,600	141,600	141,900	139,800	17,709
October 22, 2025	140,600	140,900	140,900	141,200	140,100	12,402
October 21, 2025	140,400	140,000	140,000	140,600	139,600	12,440
October 20, 2025	140,200	139,900	139,900	140,600	138,700	19,222
October 17, 2025	139,100	139,900	139,900	140,100	139,100	12,054
October 16, 2025	139,200	139,400	139,400	139,700	138,500	10,975
October 15, 2025	138,000	138,400	138,400	139,100	137,800	15,069
October 14, 2025	138,000	138,100	138,100	138,200	136,700	15,385
October 10, 2025	138,500	138,000	138,000	138,500	137,300	10,146
October 09, 2025	139,000	138,200	138,200	139,500	137,500	18,261
October 08, 2025	140,000	139,400	139,400	140,900	139,400	14,279
October 07, 2025	139,600	139,900	139,900	141,000	139,400	13,342
October 06, 2025	139,800	140,500	140,500	141,300	139,600	14,495
October 03, 2025	139,000	138,600	138,600	140,000	138,300	11,114
October 02, 2025	139,200	139,600	139,600	141,100	137,600	20,923
October 01, 2025	140,100	138,400	138,400	140,300	137,800	20,934
September 30, 2025	141,000	139,500	139,500	141,000	139,100	21,230
September 29, 2025	142,300	139,600	139,600	142,300	139,600	21,259
September 26, 2025	142,100	142,700	142,700	142,700	141,600	17,279
September 25, 2025	141,600	141,600	141,600	142,300	140,900	21,468
September 24, 2025	142,000	141,700	141,700	142,100	141,100	16,719
September 22, 2025	141,600	141,300	141,300	142,500	141,000	18,193
September 19, 2025	142,000	141,400	141,400	143,200	139,700	69,336
September 18, 2025	142,700	141,700	141,700	143,200	141,700	13,759
September 17, 2025	143,000	142,700	142,700	143,900	142,100	18,401
September 16, 2025	143,100	143,900	143,900	144,200	142,700	23,218
September 12, 2025	141,000	143,300	143,300	143,400	141,000	33,075
September 11, 2025	141,200	141,900	141,900	142,700	141,000	15,845
September 10, 2025	140,800	141,500	141,500	141,700	140,600	18,311
September 09, 2025	141,500	142,000	142,000	142,500	141,300	20,215
September 08, 2025	140,800	141,500	141,500	142,500	140,500	18,429
September 05, 2025	141,000	140,400	140,400	141,000	139,300	23,483
September 04, 2025	141,800	141,000	141,000	142,000	140,300	23,899
September 03, 2025	142,700	142,400	142,400	142,900	141,100	23,222
September 02, 2025	144,000	143,000	143,000	144,200	142,800	12,843
September 01, 2025	142,500	144,300	144,300	145,000	142,400	15,039
August 29, 2025	144,100	142,200	142,200	144,100	142,200	19,928
August 28, 2025	145,100	144,200	144,200	145,100	143,400	13,605
August 27, 2025	144,600	145,000	145,000	145,000	143,900	19,528
August 26, 2025	144,500	143,800	143,800	145,000	143,800	32,521
August 25, 2025	145,400	144,200	144,200	145,500	143,900	11,290
August 22, 2025	145,300	144,300	144,300	146,100	144,300	14,437
August 21, 2025	147,300	145,400	145,400	147,800	145,400	19,140
August 20, 2025	145,700	147,300	147,300	150,000	145,200	38,932
August 19, 2025	141,700	144,800	144,800	144,900	141,700	23,140
August 18, 2025	138,900	141,700	141,700	142,800	138,900	18,008
August 15, 2025	138,700	140,200	140,200	140,200	138,300	20,860
August 14, 2025	139,700	138,500	138,500	139,900	137,900	29,546
August 13, 2025	141,500	139,700	139,700	141,500	139,100	22,952
August 12, 2025	140,100	140,900	140,900	141,100	139,800	24,888

Nippon Building Fund Incorporation (8951.T) JPX