NICHIDEN Corporation - 9902.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,877	2,853	2,847	2,904	2,840	34,200
August 15, 2025	2,938	2,877	2,877	2,938	2,852	16,900
August 14, 2025	2,943	2,893	2,893	2,961	2,891	19,100
August 13, 2025	2,914	2,986	2,986	2,989	2,900	36,600
August 12, 2025	2,910	2,911	2,911	2,911	2,870	19,900
August 08, 2025	2,865	2,901	2,901	2,903	2,865	21,500
August 07, 2025	2,850	2,848	2,848	2,870	2,830	20,800
August 06, 2025	2,834	2,845	2,845	2,850	2,812	14,900
August 05, 2025	2,797	2,812	2,812	2,842	2,791	19,300
August 04, 2025	2,802	2,797	2,797	2,873	2,760	27,300
August 01, 2025	2,831	2,845	2,845	2,868	2,824	24,000
July 31, 2025	2,867	2,856	2,856	2,875	2,839	11,400
July 30, 2025	2,837	2,832	2,832	2,863	2,823	15,400
July 29, 2025	2,822	2,831	2,831	2,834	2,808	19,500
July 28, 2025	2,852	2,826	2,826	2,869	2,823	24,500
July 25, 2025	2,862	2,841	2,841	2,885	2,824	19,300
July 24, 2025	2,835	2,856	2,856	2,883	2,824	18,300
July 23, 2025	2,794	2,820	2,820	2,835	2,761	25,500
July 22, 2025	2,768	2,754	2,754	2,791	2,747	26,900
July 18, 2025	2,804	2,770	2,770	2,804	2,770	15,300
July 17, 2025	2,773	2,797	2,797	2,798	2,763	12,400
July 16, 2025	2,799	2,773	2,773	2,833	2,772	19,800
July 15, 2025	2,798	2,793	2,793	2,811	2,782	11,800
July 14, 2025	2,780	2,798	2,798	2,818	2,755	21,000
July 11, 2025	2,738	2,769	2,769	2,786	2,738	19,900
July 10, 2025	2,751	2,730	2,730	2,754	2,716	27,500
July 09, 2025	2,692	2,742	2,742	2,757	2,692	21,500
July 08, 2025	2,708	2,702	2,702	2,712	2,675	17,400
July 07, 2025	2,699	2,684	2,684	2,715	2,684	14,800
July 04, 2025	2,717	2,699	2,699	2,717	2,679	13,400
July 03, 2025	2,693	2,697	2,697	2,707	2,672	21,100
July 02, 2025	2,686	2,699	2,699	2,728	2,677	19,100
July 01, 2025	2,740	2,686	2,686	2,740	2,665	29,900
June 30, 2025	2,748	2,758	2,758	2,782	2,743	27,500
June 27, 2025	2,721	2,735	2,735	2,744	2,681	36,100
June 26, 2025	2,652	2,708	2,708	2,728	2,645	43,700
June 25, 2025	2,688	2,647	2,647	2,688	2,641	36,900
June 24, 2025	2,749	2,692	2,692	2,755	2,684	37,100
June 23, 2025	2,840	2,731	2,731	2,840	2,730	126,300
June 20, 2025	2,802	2,858	2,858	2,891	2,791	225,100
June 19, 2025	2,791	2,803	2,803	2,812	2,780	28,900
June 18, 2025	2,724	2,794	2,794	2,797	2,722	35,500
June 17, 2025	2,712	2,733	2,733	2,736	2,711	25,300
June 16, 2025	2,702	2,724	2,724	2,724	2,685	28,900
June 13, 2025	2,704	2,692	2,692	2,709	2,668	34,400
June 12, 2025	2,750	2,720	2,720	2,754	2,699	21,100
June 11, 2025	2,700	2,726	2,726	2,764	2,693	26,600
June 10, 2025	2,676	2,700	2,700	2,722	2,676	17,700
June 09, 2025	2,683	2,674	2,674	2,706	2,664	20,400
June 06, 2025	2,695	2,685	2,685	2,709	2,674	15,800
June 05, 2025	2,700	2,681	2,681	2,703	2,665	25,700
June 04, 2025	2,673	2,718	2,718	2,760	2,673	23,500
June 03, 2025	2,713	2,671	2,671	2,721	2,666	23,300
June 02, 2025	2,717	2,711	2,711	2,734	2,687	27,300
May 30, 2025	2,681	2,737	2,737	2,737	2,669	22,000
May 29, 2025	2,697	2,703	2,703	2,727	2,681	19,700
May 28, 2025	2,709	2,670	2,670	2,716	2,669	15,200
May 27, 2025	2,705	2,692	2,692	2,724	2,682	13,400
May 26, 2025	2,673	2,682	2,682	2,708	2,666	20,100
May 23, 2025	2,629	2,675	2,675	2,726	2,626	25,100

NICHIDEN Corporation (9902.T) JPX