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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	4,280	4,295	4,295	4,320	4,255	32,700
September 04, 2025	4,230	4,260	4,260	4,265	4,215	26,300
September 03, 2025	4,195	4,230	4,230	4,245	4,195	38,100
September 02, 2025	4,185	4,185	4,185	4,220	4,170	38,400
September 01, 2025	4,165	4,150	4,150	4,225	4,140	27,300
August 29, 2025	4,180	4,195	4,195	4,200	4,160	30,500
August 28, 2025	4,180	4,180	4,180	4,195	4,155	31,000
August 27, 2025	4,150	4,185	4,185	4,185	4,135	26,600
August 26, 2025	4,210	4,150	4,150	4,210	4,150	43,500
August 25, 2025	4,205	4,210	4,210	4,240	4,180	33,800
August 22, 2025	4,150	4,170	4,170	4,180	4,130	27,100
August 21, 2025	4,135	4,150	4,150	4,155	4,120	26,900
August 20, 2025	4,155	4,135	4,135	4,165	4,105	32,400
August 19, 2025	4,095	4,155	4,155	4,155	4,075	42,200
August 18, 2025	4,085	4,110	4,110	4,130	4,085	32,900
August 15, 2025	4,100	4,075	4,075	4,100	4,030	57,300
August 14, 2025	4,165	4,100	4,100	4,175	4,095	34,400
August 13, 2025	4,145	4,190	4,190	4,205	4,120	35,400
August 12, 2025	4,190	4,145	4,145	4,190	4,105	48,300
August 08, 2025	4,065	4,145	4,145	4,145	4,065	71,000
August 07, 2025	4,050	4,090	4,090	4,105	4,050	41,700
August 06, 2025	4,055	4,050	4,050	4,100	4,040	49,100
August 05, 2025	4,095	4,075	4,075	4,095	4,040	61,800
August 04, 2025	4,015	4,045	4,045	4,090	3,945	173,100
August 01, 2025	4,280	4,310	4,310	4,350	4,280	124,800
July 31, 2025	4,170	4,240	4,240	4,265	4,170	41,400
July 30, 2025	4,145	4,170	4,170	4,185	4,130	30,800
July 29, 2025	4,100	4,145	4,145	4,155	4,095	26,500
July 28, 2025	4,165	4,140	4,140	4,175	4,120	24,700
July 25, 2025	4,145	4,165	4,165	4,195	4,100	23,000
July 24, 2025	4,095	4,185	4,185	4,195	4,095	53,500
July 23, 2025	4,090	4,080	4,080	4,095	4,030	57,000
July 22, 2025	4,060	4,035	4,035	4,090	4,030	21,000
July 18, 2025	4,115	4,055	4,055	4,115	4,030	38,600
July 17, 2025	4,095	4,115	4,115	4,130	4,090	18,300
July 16, 2025	4,125	4,110	4,110	4,125	4,080	22,800
July 15, 2025	4,130	4,125	4,125	4,160	4,115	27,200
July 14, 2025	4,130	4,130	4,130	4,130	4,095	19,600
July 11, 2025	4,135	4,130	4,130	4,170	4,110	27,100
July 10, 2025	4,140	4,095	4,095	4,140	4,065	35,200
July 09, 2025	4,025	4,100	4,100	4,155	4,025	42,100
July 08, 2025	3,975	4,010	4,010	4,030	3,950	45,000
July 07, 2025	4,000	3,980	3,980	4,000	3,965	28,200
July 04, 2025	4,055	4,000	4,000	4,055	4,000	22,500
July 03, 2025	3,990	4,040	4,040	4,060	3,990	40,000
July 02, 2025	3,975	4,005	4,005	4,010	3,955	33,700
July 01, 2025	4,000	4,000	4,000	4,020	3,985	37,800
June 30, 2025	4,020	4,025	4,025	4,075	4,010	53,700
June 27, 2025	3,970	4,000	4,000	4,000	3,940	46,500
June 26, 2025	3,905	3,965	3,965	3,965	3,895	33,900
June 25, 2025	3,900	3,915	3,915	3,930	3,870	25,500
June 24, 2025	3,905	3,920	3,920	3,930	3,885	34,700
June 23, 2025	3,890	3,870	3,870	3,890	3,825	13,900
June 20, 2025	3,920	3,880	3,880	3,930	3,875	99,900
June 19, 2025	3,930	3,920	3,920	3,955	3,905	13,800

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