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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	141,000	140,000	140,000	141,600	139,200	33,049
August 07, 2025	139,900	141,000	141,000	141,000	139,700	21,359
August 06, 2025	138,500	139,900	139,900	140,200	138,300	23,518
August 05, 2025	139,100	138,400	138,400	140,100	138,400	21,260
August 04, 2025	139,100	139,200	139,200	139,500	138,100	21,699
August 01, 2025	138,600	139,200	139,200	139,700	138,600	17,049
July 31, 2025	139,000	138,700	138,700	139,300	138,500	20,847
July 30, 2025	138,400	138,900	138,900	139,500	138,000	31,099
July 29, 2025	137,600	138,300	138,300	138,400	137,300	18,793
July 28, 2025	138,000	138,000	138,000	139,000	137,200	18,784
July 25, 2025	137,900	138,000	138,000	138,800	137,500	15,509
July 24, 2025	137,800	137,900	137,900	138,500	137,000	20,673
July 23, 2025	134,900	136,700	136,700	137,900	134,700	31,123
July 22, 2025	134,000	135,000	135,000	135,400	133,700	25,417
July 18, 2025	134,000	133,500	133,500	134,700	133,500	19,468
July 17, 2025	132,900	134,000	134,000	135,000	132,600	18,643
July 16, 2025	131,900	132,800	132,800	133,500	131,700	24,593
July 15, 2025	132,200	131,600	131,600	132,500	131,500	20,934
July 14, 2025	131,200	132,200	132,200	132,200	131,100	17,400
July 11, 2025	129,600	130,700	130,700	131,200	129,600	18,758
July 10, 2025	130,000	129,900	129,900	130,800	129,400	19,678
July 09, 2025	130,200	129,000	129,000	130,800	129,000	28,055
July 08, 2025	133,600	130,500	130,500	133,600	130,500	34,141
July 07, 2025	132,300	133,500	133,500	133,600	132,100	12,577
July 04, 2025	132,900	131,900	131,900	132,900	131,900	13,368
July 03, 2025	133,800	132,400	132,400	134,100	132,200	22,648
July 02, 2025	132,800	133,300	133,300	133,900	132,000	50,033
July 01, 2025	132,900	133,600	133,600	134,700	132,600	56,809
June 30, 2025	131,800	132,900	132,900	134,400	131,700	42,161
June 27, 2025	131,300	132,200	132,200	132,300	130,900	29,359
June 26, 2025	133,000	133,200	130,800	133,800	131,900	51,519
June 25, 2025	133,400	133,400	130,996.4	134,000	132,700	20,840
June 24, 2025	133,400	133,400	130,996.4	134,000	133,000	15,597
June 23, 2025	132,800	133,600	133,600	133,900	132,500	15,543
June 20, 2025	131,500	132,600	132,600	133,200	131,500	46,053
June 19, 2025	132,400	132,700	132,700	133,200	131,700	14,063
June 18, 2025	132,300	131,900	131,900	133,100	131,500	23,885
June 17, 2025	133,400	133,000	133,000	133,600	132,200	14,377
June 16, 2025	133,800	133,300	133,300	134,500	132,700	16,096
June 13, 2025	132,400	133,500	133,500	133,500	132,200	33,043
June 12, 2025	131,900	132,800	132,800	133,600	131,800	25,308

Nippon Building Fund Incorporation (8951.T) JPX