Nishio Rent All Co., Ltd. - 9699.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	4,450	4,435	4,435	4,475	4,420	28,900
December 04, 2025	4,375	4,450	4,450	4,465	4,375	33,400
December 03, 2025	4,435	4,390	4,390	4,450	4,390	21,600
December 02, 2025	4,480	4,445	4,445	4,485	4,430	33,100
December 01, 2025	4,495	4,480	4,480	4,535	4,460	35,300
November 28, 2025	4,470	4,495	4,495	4,500	4,470	27,100
November 27, 2025	4,435	4,435	4,435	4,470	4,420	21,600
November 26, 2025	4,350	4,415	4,415	4,445	4,305	31,100
November 25, 2025	4,320	4,325	4,325	4,345	4,300	24,200
November 21, 2025	4,240	4,320	4,320	4,325	4,240	37,200
November 20, 2025	4,250	4,250	4,250	4,275	4,240	20,100
November 19, 2025	4,200	4,190	4,190	4,240	4,185	34,600
November 18, 2025	4,270	4,225	4,225	4,295	4,225	28,700
November 17, 2025	4,285	4,270	4,270	4,330	4,245	43,200
November 14, 2025	4,275	4,305	4,305	4,320	4,245	26,300
November 13, 2025	4,280	4,280	4,280	4,310	4,270	30,900
November 12, 2025	4,270	4,240	4,240	4,300	4,240	43,500
November 11, 2025	4,370	4,250	4,250	4,370	4,160	84,200
November 10, 2025	4,390	4,400	4,400	4,405	4,355	42,200
November 07, 2025	4,300	4,320	4,320	4,330	4,270	26,300
November 06, 2025	4,345	4,310	4,310	4,350	4,295	29,600
November 05, 2025	4,295	4,305	4,305	4,325	4,215	44,400
November 04, 2025	4,370	4,360	4,360	4,385	4,280	39,200
October 31, 2025	4,430	4,390	4,390	4,430	4,340	40,500
October 30, 2025	4,345	4,380	4,380	4,395	4,345	30,800
October 29, 2025	4,460	4,345	4,345	4,460	4,325	32,400
October 28, 2025	4,570	4,460	4,460	4,570	4,440	39,600
October 27, 2025	4,520	4,570	4,570	4,575	4,510	28,200
October 24, 2025	4,560	4,505	4,505	4,560	4,505	19,700
October 23, 2025	4,505	4,560	4,560	4,570	4,495	53,100
October 22, 2025	4,500	4,495	4,495	4,525	4,475	46,500
October 21, 2025	4,575	4,495	4,495	4,575	4,475	44,600
October 20, 2025	4,515	4,545	4,545	4,575	4,500	71,800
October 17, 2025	4,390	4,375	4,375	4,390	4,330	32,900
October 16, 2025	4,300	4,400	4,400	4,425	4,300	56,700
October 15, 2025	4,175	4,255	4,255	4,260	4,165	33,200
October 14, 2025	4,100	4,135	4,135	4,160	4,100	30,800
October 10, 2025	4,180	4,165	4,165	4,215	4,165	36,300
October 09, 2025	4,215	4,245	4,245	4,245	4,190	45,300
October 08, 2025	4,260	4,220	4,220	4,285	4,210	23,300
October 07, 2025	4,255	4,275	4,275	4,295	4,255	21,100
October 06, 2025	4,295	4,275	4,275	4,295	4,210	43,800
October 03, 2025	4,180	4,190	4,190	4,230	4,170	34,600
October 02, 2025	4,245	4,205	4,205	4,250	4,165	42,900
October 01, 2025	4,280	4,205	4,205	4,280	4,160	48,900
September 30, 2025	4,315	4,290	4,290	4,325	4,260	58,300
September 29, 2025	4,350	4,315	4,315	4,350	4,275	60,300
September 26, 2025	4,395	4,470	4,342	4,480	4,395	75,700
September 25, 2025	4,425	4,405	4,405	4,430	4,380	26,200
September 24, 2025	4,400	4,425	4,425	4,435	4,365	33,200
September 22, 2025	4,380	4,400	4,400	4,425	4,380	48,900
September 19, 2025	4,395	4,375	4,375	4,450	4,345	71,600
September 18, 2025	4,390	4,380	4,380	4,395	4,360	29,100
September 17, 2025	4,410	4,345	4,345	4,410	4,330	30,200
September 16, 2025	4,350	4,410	4,410	4,420	4,340	36,600
September 12, 2025	4,370	4,360	4,360	4,395	4,340	42,000
September 11, 2025	4,335	4,360	4,360	4,370	4,330	31,000
September 10, 2025	4,365	4,325	4,325	4,365	4,315	24,500
September 09, 2025	4,350	4,345	4,345	4,380	4,305	39,400
September 08, 2025	4,300	4,320	4,320	4,330	4,295	22,000

Nishio Rent All Co., Ltd. (9699.T) JPX