U.S. markets closed

Nippon Building Fund Incorporation (8951.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
730,000.00+18,000.00 (+2.53%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021716,000.00730,000.00715,000.00730,000.00730,000.005,553
Jun 11, 2021721,000.00725,000.00711,000.00712,000.00712,000.0011,832
Jun 10, 2021728,000.00735,000.00727,000.00729,000.00729,000.007,082
Jun 09, 2021713,000.00728,000.00712,000.00724,000.00724,000.006,955
Jun 08, 2021705,000.00713,000.00705,000.00713,000.00713,000.003,625
Jun 07, 2021702,000.00708,000.00701,000.00702,000.00702,000.003,898
Jun 04, 2021708,000.00709,000.00700,000.00700,000.00700,000.004,237
Jun 03, 2021702,000.00713,000.00702,000.00713,000.00713,000.005,459
Jun 02, 2021695,000.00702,000.00690,000.00699,000.00699,000.005,242
Jun 01, 2021693,000.00694,000.00688,000.00689,000.00689,000.004,365
May 31, 2021699,000.00700,000.00693,000.00694,000.00694,000.003,400
May 28, 2021698,000.00706,000.00698,000.00703,000.00703,000.004,708
May 27, 2021703,000.00709,000.00697,000.00697,000.00697,000.0014,745
May 26, 2021710,000.00710,000.00703,000.00708,000.00708,000.005,667
May 25, 2021706,000.00710,000.00706,000.00709,000.00709,000.003,291
May 24, 2021699,000.00705,000.00698,000.00703,000.00703,000.004,242
May 21, 2021709,000.00709,000.00695,000.00695,000.00695,000.003,653
May 20, 2021706,000.00710,000.00697,000.00708,000.00708,000.006,277
May 19, 2021700,000.00707,000.00696,000.00707,000.00707,000.005,880
May 18, 2021693,000.00697,000.00689,000.00696,000.00696,000.004,692
May 17, 2021683,000.00690,000.00678,000.00683,000.00683,000.005,436
May 14, 2021679,000.00694,000.00675,000.00678,000.00678,000.009,995
May 13, 2021690,000.00690,000.00675,000.00679,000.00679,000.005,635
May 12, 2021698,000.00703,000.00694,000.00696,000.00696,000.004,296
May 11, 2021700,000.00704,000.00697,000.00703,000.00703,000.004,920
May 10, 2021700,000.00706,000.00695,000.00701,000.00701,000.003,997
May 07, 2021707,000.00713,000.00698,000.00701,000.00701,000.004,491
May 06, 2021719,000.00722,000.00701,000.00705,000.00705,000.005,955
Apr 30, 2021720,000.00724,000.00714,000.00718,000.00718,000.005,619
Apr 28, 2021705,000.00718,000.00705,000.00718,000.00718,000.004,720
Apr 27, 2021711,000.00713,000.00702,000.00704,000.00704,000.003,865
Apr 26, 2021713,000.00717,000.00707,000.00711,000.00711,000.005,312
Apr 23, 2021703,000.00710,000.00699,000.00710,000.00710,000.004,529
Apr 22, 2021690,000.00702,000.00688,000.00699,000.00699,000.004,278
Apr 21, 2021681,000.00692,000.00680,000.00688,000.00688,000.005,203
Apr 20, 2021693,000.00697,000.00684,000.00684,000.00684,000.005,538
Apr 19, 2021710,000.00712,000.00693,000.00693,000.00693,000.004,174
Apr 16, 2021699,000.00706,000.00697,000.00706,000.00706,000.004,181
Apr 15, 2021705,000.00707,000.00692,000.00692,000.00692,000.006,863
Apr 14, 2021691,000.00703,000.00686,000.00702,000.00702,000.005,397
Apr 13, 2021693,000.00696,000.00682,000.00686,000.00686,000.004,985
Apr 12, 2021703,000.00705,000.00690,000.00691,000.00691,000.004,662
Apr 09, 2021684,000.00706,000.00681,000.00703,000.00703,000.009,935
Apr 08, 2021666,000.00684,000.00665,000.00684,000.00684,000.009,779
Apr 07, 2021656,000.00668,000.00656,000.00661,000.00661,000.005,546
Apr 06, 2021670,000.00670,000.00653,000.00653,000.00653,000.005,134
Apr 05, 2021664,000.00672,000.00660,000.00666,000.00666,000.005,208
Apr 02, 2021659,000.00664,000.00654,000.00662,000.00662,000.004,145
Apr 01, 2021651,000.00659,000.00645,000.00655,000.00655,000.009,475
Mar 31, 2021665,000.00671,000.00651,000.00651,000.00651,000.009,396
Mar 30, 2021660,000.00672,000.00659,000.00664,000.00664,000.005,240
Mar 29, 2021663,000.00663,000.00653,000.00659,000.00659,000.005,866
Mar 26, 2021643,000.00662,000.00643,000.00656,000.00656,000.008,328
Mar 25, 2021638,000.00648,000.00635,000.00635,000.00635,000.007,602
Mar 24, 2021651,000.00655,000.00639,000.00639,000.00639,000.006,983
Mar 23, 2021658,000.00662,000.00653,000.00654,000.00654,000.005,581
Mar 22, 2021661,000.00664,000.00647,000.00658,000.00658,000.009,665
Mar 19, 2021675,000.00679,000.00665,000.00665,000.00665,000.0016,440
Mar 18, 2021682,000.00684,000.00670,000.00672,000.00672,000.006,096
Mar 17, 2021685,000.00689,000.00677,000.00683,000.00683,000.004,375
Mar 16, 2021675,000.00686,000.00672,000.00681,000.00681,000.005,353
Mar 15, 2021676,000.00680,000.00668,000.00674,000.00674,000.006,205
Mar 12, 2021675,000.00679,000.00666,000.00679,000.00679,000.007,832
Mar 11, 2021666,000.00666,000.00658,000.00665,000.00665,000.003,937
Mar 10, 2021655,000.00670,000.00655,000.00662,000.00662,000.006,707
Mar 09, 2021667,000.00676,000.00650,000.00654,000.00654,000.0010,556
Mar 08, 2021658,000.00666,000.00653,000.00662,000.00662,000.004,783
Mar 05, 2021663,000.00663,000.00649,000.00655,000.00655,000.005,172
Mar 04, 2021651,000.00664,000.00651,000.00660,000.00660,000.004,326
Mar 03, 2021662,000.00662,000.00649,000.00660,000.00660,000.005,702
Mar 02, 2021650,000.00662,000.00650,000.00655,000.00655,000.007,429
Mar 01, 2021658,000.00665,000.00647,000.00647,000.00647,000.005,548
Feb 26, 2021670,000.00673,000.00647,000.00651,000.00651,000.009,508
Feb 25, 2021674,000.00684,000.00671,000.00680,000.00680,000.006,142
Feb 24, 2021649,000.00673,000.00649,000.00668,000.00668,000.009,367
Feb 22, 2021649,000.00656,000.00645,000.00648,000.00648,000.004,195
Feb 19, 2021639,000.00655,000.00639,000.00645,000.00645,000.004,339
Feb 18, 2021644,000.00648,000.00632,000.00639,000.00639,000.005,889
Feb 17, 2021669,000.00669,000.00641,000.00647,000.00647,000.008,279
Feb 16, 2021642,000.00663,000.00639,000.00659,000.00659,000.006,415
Feb 15, 2021635,000.00647,000.00633,000.00641,000.00641,000.003,122
Feb 12, 2021630,000.00638,000.00627,000.00633,000.00633,000.004,219
Feb 10, 2021622,000.00631,000.00622,000.00630,000.00630,000.004,423
Feb 09, 2021615,000.00627,000.00613,000.00621,000.00621,000.006,430
Feb 08, 2021617,000.00629,000.00616,000.00620,000.00620,000.004,218
Feb 05, 2021630,000.00630,000.00617,000.00617,000.00617,000.004,849
Feb 04, 2021628,000.00638,000.00623,000.00628,000.00628,000.004,868
Feb 03, 2021616,000.00628,000.00616,000.00625,000.00625,000.004,747
Feb 02, 2021626,000.00630,000.00616,000.00616,000.00616,000.004,766
Feb 01, 2021631,000.00632,000.00620,000.00625,000.00625,000.004,967
Jan 29, 2021617,000.00632,000.00614,000.00632,000.00632,000.0010,357
Jan 28, 2021600,000.00610,000.00597,000.00609,000.00609,000.003,724
Jan 27, 2021595,000.00606,000.00594,000.00604,000.00604,000.006,259
Jan 26, 2021591,000.00597,000.00591,000.00591,000.00591,000.003,750
Jan 25, 2021595,000.00596,000.00587,000.00593,000.00593,000.004,646
Jan 22, 2021589,000.00596,000.00585,000.00596,000.00596,000.003,937
Jan 21, 2021588,000.00594,000.00585,000.00589,000.00589,000.004,336
Jan 20, 2021589,000.00589,000.00581,000.00584,000.00584,000.005,597
Jan 19, 2021587,000.00592,000.00584,000.00589,000.00589,000.005,286
Jan 18, 2021583,000.00586,000.00579,000.00584,000.00584,000.003,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...