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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	144,900	143,100	143,100	144,900	143,100	14,036
December 03, 2025	145,400	144,700	144,700	145,400	143,700	15,218
December 02, 2025	145,600	145,400	145,400	146,300	144,400	21,809
December 01, 2025	148,500	144,900	144,900	149,400	144,900	27,419
November 28, 2025	151,200	149,300	149,300	151,400	148,100	24,466
November 27, 2025	149,700	151,800	151,800	151,800	149,600	14,873
November 26, 2025	149,500	149,700	149,700	149,700	148,200	16,079
November 25, 2025	149,900	149,400	149,400	150,000	147,800	19,194
November 21, 2025	146,400	148,800	148,800	148,800	146,300	29,552
November 20, 2025	146,400	146,400	146,400	147,700	145,800	11,671
November 19, 2025	146,000	145,700	145,700	146,700	145,600	21,787
November 18, 2025	148,100	145,800	145,800	148,500	145,800	25,810
November 17, 2025	146,900	148,100	148,100	148,100	146,400	16,562
November 14, 2025	147,000	146,500	146,500	147,900	145,900	14,174
November 13, 2025	145,600	146,800	146,800	146,800	145,400	14,944
November 12, 2025	146,600	146,100	146,100	147,300	146,100	16,549
November 11, 2025	144,500	146,700	146,700	146,700	144,100	16,300
November 10, 2025	145,100	144,100	144,100	145,400	144,100	17,314
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

Nippon Building Fund Incorporation (8951.T) JPX