Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,011.75 +4.50 (+0.11%) Dow Futures
32,661.00 +30.00 (+0.09%) Nasdaq Futures
12,812.75 +24.25 (+0.19%) Russell 2000 Futures
1,770.30 +3.00 (+0.17%) Crude Oil
72.89 +0.08 (+0.11%) Gold
1,959.60 +5.80 (+0.30%)
Nihon Housing Co.,Ltd. (4781.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 09:00AM JST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 2,300 |
| Mar 27, 2023 | 1,164.00 | 1,178.00 | 1,145.00 | 1,178.00 | 1,178.00 | 2,900 |
| Mar 24, 2023 | 1,180.00 | 1,181.00 | 1,160.00 | 1,170.00 | 1,170.00 | 8,500 |
| Mar 23, 2023 | 1,218.00 | 1,218.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2,300 |
| Mar 22, 2023 | 1,269.00 | 1,269.00 | 1,217.00 | 1,217.00 | 1,217.00 | 4,000 |
| Mar 20, 2023 | 1,271.00 | 1,271.00 | 1,251.00 | 1,251.00 | 1,251.00 | 500 |
| Mar 17, 2023 | 1,270.00 | 1,270.00 | 1,269.00 | 1,270.00 | 1,270.00 | 900 |
| Mar 16, 2023 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1,000 |
| Mar 15, 2023 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| Mar 14, 2023 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | 400 |
| Mar 13, 2023 | 1,228.00 | 1,250.00 | 1,228.00 | 1,250.00 | 1,250.00 | 1,700 |
| Mar 10, 2023 | 1,265.00 | 1,268.00 | 1,265.00 | 1,268.00 | 1,268.00 | 300 |
| Mar 09, 2023 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 100 |
| Mar 08, 2023 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 600 |
| Mar 07, 2023 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 200 |
| Mar 06, 2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 200 |
| Mar 03, 2023 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 400 |
| Mar 02, 2023 | 1,271.00 | 1,271.00 | 1,260.00 | 1,260.00 | 1,260.00 | 600 |
| Mar 01, 2023 | 1,277.00 | 1,277.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,200 |
| Feb 28, 2023 | 1,270.00 | 1,270.00 | 1,253.00 | 1,270.00 | 1,270.00 | 2,400 |
| Feb 27, 2023 | 1,283.00 | 1,283.00 | 1,258.00 | 1,260.00 | 1,260.00 | 3,000 |
| Feb 24, 2023 | 1,259.00 | 1,260.00 | 1,236.00 | 1,260.00 | 1,260.00 | 3,500 |
| Feb 22, 2023 | 1,236.00 | 1,240.00 | 1,236.00 | 1,240.00 | 1,240.00 | 700 |
| Feb 21, 2023 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 100 |
| Feb 20, 2023 | 1,230.00 | 1,239.00 | 1,230.00 | 1,239.00 | 1,239.00 | 1,000 |
| Feb 17, 2023 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 100 |
| Feb 16, 2023 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 300 |
| Feb 15, 2023 | 1,225.00 | 1,227.00 | 1,219.00 | 1,219.00 | 1,219.00 | 600 |
| Feb 14, 2023 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| Feb 13, 2023 | 1,227.00 | 1,227.00 | 1,226.00 | 1,226.00 | 1,226.00 | 500 |
| Feb 10, 2023 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 200 |
| Feb 09, 2023 | 1,227.00 | 1,229.00 | 1,227.00 | 1,229.00 | 1,229.00 | 200 |
| Feb 08, 2023 | 1,220.00 | 1,231.00 | 1,220.00 | 1,231.00 | 1,231.00 | 600 |
| Feb 07, 2023 | 1,230.00 | 1,231.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,000 |
| Feb 06, 2023 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
| Feb 03, 2023 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | 800 |
| Feb 02, 2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 500 |
| Feb 01, 2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,100 |
| Jan 31, 2023 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 200 |
| Jan 30, 2023 | 1,281.00 | 1,281.00 | 1,271.00 | 1,271.00 | 1,271.00 | 300 |
| Jan 27, 2023 | 1,299.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,200 |
| Jan 26, 2023 | 1,294.00 | 1,294.00 | 1,284.00 | 1,289.00 | 1,289.00 | 2,300 |
| Jan 25, 2023 | 1,291.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 3,000 |
| Jan 24, 2023 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
| Jan 23, 2023 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
| Jan 20, 2023 | 1,260.00 | 1,280.00 | 1,260.00 | 1,261.00 | 1,261.00 | 800 |
| Jan 19, 2023 | 1,271.00 | 1,271.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,500 |
| Jan 18, 2023 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 100 |
| Jan 17, 2023 | 1,271.00 | 1,271.00 | 1,253.00 | 1,253.00 | 1,253.00 | 500 |
| Jan 16, 2023 | 1,285.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,400 |
| Jan 13, 2023 | 1,272.00 | 1,293.00 | 1,272.00 | 1,284.00 | 1,284.00 | 600 |
| Jan 12, 2023 | 1,265.00 | 1,272.00 | 1,265.00 | 1,272.00 | 1,272.00 | 300 |
| Jan 11, 2023 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - |
| Jan 10, 2023 | 1,267.00 | 1,278.00 | 1,261.00 | 1,278.00 | 1,278.00 | 1,200 |
| Jan 06, 2023 | 1,323.00 | 1,329.00 | 1,294.00 | 1,297.00 | 1,297.00 | 1,300 |
| Jan 05, 2023 | 1,317.00 | 1,317.00 | 1,293.00 | 1,293.00 | 1,293.00 | 700 |
| Jan 04, 2023 | 1,300.00 | 1,300.00 | 1,273.00 | 1,296.00 | 1,296.00 | 1,300 |
| Dec 30, 2022 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 400 |
| Dec 29, 2022 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - |
| Dec 28, 2022 | 1,241.00 | 1,260.00 | 1,241.00 | 1,248.00 | 1,248.00 | 2,400 |
| Dec 27, 2022 | 1,290.00 | 1,290.00 | 1,270.00 | 1,271.00 | 1,271.00 | 5,900 |
| Dec 26, 2022 | 1,288.00 | 1,298.00 | 1,285.00 | 1,298.00 | 1,298.00 | 8,100 |
| Dec 23, 2022 | 1,277.00 | 1,314.00 | 1,277.00 | 1,314.00 | 1,314.00 | 8,400 |
| Dec 22, 2022 | 1,266.00 | 1,275.00 | 1,266.00 | 1,275.00 | 1,275.00 | 1,000 |
| Dec 21, 2022 | 1,269.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1,500 |
| Dec 20, 2022 | 1,265.00 | 1,272.00 | 1,251.00 | 1,270.00 | 1,270.00 | 5,400 |
| Dec 19, 2022 | 1,246.00 | 1,260.00 | 1,246.00 | 1,260.00 | 1,260.00 | 800 |
| Dec 16, 2022 | 1,233.00 | 1,250.00 | 1,233.00 | 1,244.00 | 1,244.00 | 2,600 |
| Dec 15, 2022 | 1,250.00 | 1,250.00 | 1,237.00 | 1,237.00 | 1,237.00 | 600 |
| Dec 14, 2022 | 1,265.00 | 1,265.00 | 1,240.00 | 1,254.00 | 1,254.00 | 1,000 |
| Dec 13, 2022 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 800 |
| Dec 12, 2022 | 1,270.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | 4,800 |
| Dec 09, 2022 | 1,270.00 | 1,270.00 | 1,255.00 | 1,264.00 | 1,264.00 | 7,100 |
| Dec 08, 2022 | 1,233.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,255.00 | 8,000 |
| Dec 07, 2022 | 1,222.00 | 1,242.00 | 1,222.00 | 1,232.00 | 1,232.00 | 3,700 |
| Dec 06, 2022 | 1,216.00 | 1,219.00 | 1,208.00 | 1,219.00 | 1,219.00 | 900 |
| Dec 05, 2022 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,000 |
| Dec 02, 2022 | 1,224.00 | 1,225.00 | 1,220.00 | 1,221.00 | 1,221.00 | 1,900 |
| Dec 01, 2022 | 1,201.00 | 1,228.00 | 1,201.00 | 1,228.00 | 1,228.00 | 1,400 |
| Nov 30, 2022 | 1,205.00 | 1,205.00 | 1,197.00 | 1,197.00 | 1,197.00 | 900 |
| Nov 29, 2022 | 1,199.00 | 1,210.00 | 1,199.00 | 1,208.00 | 1,208.00 | 3,800 |
| Nov 28, 2022 | 1,204.00 | 1,204.00 | 1,195.00 | 1,199.00 | 1,199.00 | 2,700 |
| Nov 25, 2022 | 1,199.00 | 1,199.00 | 1,196.00 | 1,199.00 | 1,199.00 | 2,600 |
| Nov 24, 2022 | 1,199.00 | 1,200.00 | 1,197.00 | 1,197.00 | 1,197.00 | 900 |
| Nov 22, 2022 | 1,194.00 | 1,195.00 | 1,194.00 | 1,195.00 | 1,195.00 | 500 |
| Nov 21, 2022 | 1,195.00 | 1,195.00 | 1,165.00 | 1,194.00 | 1,194.00 | 1,600 |
| Nov 18, 2022 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 800 |
| Nov 17, 2022 | 1,195.00 | 1,200.00 | 1,191.00 | 1,192.00 | 1,192.00 | 700 |
| Nov 16, 2022 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 100 |
| Nov 15, 2022 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 100 |
| Nov 14, 2022 | 1,183.00 | 1,183.00 | 1,182.00 | 1,182.00 | 1,182.00 | 200 |
| Nov 11, 2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| Nov 10, 2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| Nov 09, 2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 |
| Nov 08, 2022 | 1,179.00 | 1,179.00 | 1,171.00 | 1,171.00 | 1,171.00 | 300 |
| Nov 07, 2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 100 |
| Nov 04, 2022 | 1,150.00 | 1,181.00 | 1,149.00 | 1,176.00 | 1,176.00 | 4,600 |
| Nov 02, 2022 | 1,202.00 | 1,202.00 | 1,170.00 | 1,181.00 | 1,181.00 | 1,700 |
| Nov 01, 2022 | 1,208.00 | 1,208.00 | 1,190.00 | 1,190.00 | 1,190.00 | 700 |
| Oct 31, 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
