Nippon Concept Corporation - 9386.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,050	3,045	3,045	3,050	3,045	11,900
August 15, 2025	3,045	3,045	3,045	3,050	3,045	13,000
August 14, 2025	3,045	3,050	3,050	3,060	3,045	22,500
August 13, 2025	3,045	3,045	3,045	3,050	3,045	13,800
August 12, 2025	3,045	3,045	3,045	3,050	3,045	24,900
August 08, 2025	3,055	3,065	3,065	3,065	3,050	48,400
August 07, 2025	3,055	3,050	3,050	3,060	3,050	103,100
August 06, 2025	3,055	3,055	3,055	3,060	3,055	16,100
August 05, 2025	3,055	3,055	3,055	3,060	3,055	118,600
August 04, 2025	3,055	3,060	3,060	3,060	3,050	108,300
August 01, 2025	3,055	3,055	3,055	3,060	3,055	22,500
July 31, 2025	3,055	3,055	3,055	3,060	3,055	23,000
July 30, 2025	3,055	3,055	3,055	3,060	3,050	171,500
July 29, 2025	3,055	3,055	3,055	3,060	3,055	121,300
July 28, 2025	3,060	3,060	3,060	3,060	3,055	52,600
July 25, 2025	3,055	3,060	3,060	3,060	3,055	34,300
July 24, 2025	3,055	3,055	3,055	3,060	3,050	50,400
July 23, 2025	3,055	3,050	3,050	3,060	3,050	378,600
July 22, 2025	3,055	3,060	3,060	3,060	3,050	424,100
July 18, 2025	3,050	3,055	3,055	3,055	3,050	62,300
July 17, 2025	3,050	3,050	3,050	3,055	3,050	72,300
July 16, 2025	3,050	3,050	3,050	3,055	3,050	414,100
July 15, 2025	3,050	3,050	3,050	3,050	3,045	213,700
July 14, 2025	3,045	3,045	3,045	3,050	3,045	130,700
July 11, 2025	3,050	3,045	3,045	3,050	3,045	221,500
July 10, 2025	3,045	3,045	3,045	3,050	3,045	102,200
July 09, 2025	3,045	3,050	3,050	3,050	3,045	101,000
July 08, 2025	3,045	3,045	3,045	3,050	3,045	82,400
July 07, 2025	3,045	3,045	3,045	3,050	3,045	98,900
July 04, 2025	3,045	3,045	3,045	3,050	3,045	170,500
July 03, 2025	3,045	3,045	3,045	3,050	3,045	441,000
July 02, 2025	3,045	3,045	3,045	3,050	3,045	767,300
July 01, 2025	2,731	2,731	2,731	2,731	2,731	23,600
June 30, 2025	2,250	2,231	2,231	2,328	2,222	125,900
June 27, 2025	2,157	2,217	2,217	2,235	2,157	88,100
June 26, 2025	2,130	2,192	2,152	2,209	2,130	71,200
June 25, 2025	2,190	2,167	2,127.46	2,207	2,150	87,700
June 24, 2025	2,172	2,203	2,162.8	2,221	2,140	99,900
June 23, 2025	2,131	2,160	2,120.58	2,275	2,130	143,600
June 20, 2025	2,068	2,142	2,102.91	2,165	2,056	131,900
June 19, 2025	2,005	2,087	2,048.92	2,100	1,995	57,900
June 18, 2025	2,001	2,018	1,981.18	2,035	1,990	34,800
June 17, 2025	1,980	2,006	1,969.39	2,015	1,970	55,900
June 16, 2025	1,960	1,968	1,932.09	2,003	1,946	71,000
June 13, 2025	1,953	1,945	1,909.51	1,980	1,908	116,300
June 12, 2025	1,842	1,934	1,898.71	1,942	1,798	141,900
June 11, 2025	1,746	1,872	1,837.84	1,886	1,746	118,600
June 10, 2025	1,730	1,746	1,714.14	1,753	1,727	21,700
June 09, 2025	1,714	1,718	1,686.65	1,728	1,710	24,100
June 06, 2025	1,716	1,715	1,715	1,728	1,710	20,500
June 05, 2025	1,739	1,716	1,716	1,739	1,716	27,900
June 04, 2025	1,758	1,745	1,745	1,759	1,745	11,600
June 03, 2025	1,756	1,748	1,748	1,770	1,742	32,100
June 02, 2025	1,751	1,754	1,754	1,765	1,737	30,600
May 30, 2025	1,732	1,765	1,765	1,767	1,730	27,200
May 29, 2025	1,728	1,746	1,746	1,752	1,722	32,500
May 28, 2025	1,741	1,735	1,735	1,746	1,722	26,400
May 27, 2025	1,738	1,748	1,748	1,751	1,734	15,000
May 26, 2025	1,712	1,737	1,737	1,738	1,704	34,700
May 23, 2025	1,676	1,706	1,706	1,712	1,676	26,300

Nippon Concept Corporation (9386.T) JPX