Nippon Building Fund Inc. (TYO:8951)
Japan · Delayed Price · Currency is JPY 142,700
+1,100 (0.78%)
Sep 26, 2025, 3:30 PM JST
Nippon Building Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 142,100.00 | 142,700.00 | 141,600.00 | 142,700.00 | 142,700.00 | 0.78% | 17,279 |
| Sep 25, 2025 | 141,600.00 | 142,300.00 | 140,900.00 | 141,600.00 | 141,600.00 | -0.07% | 21,468 |
| Sep 24, 2025 | 142,000.00 | 142,100.00 | 141,100.00 | 141,700.00 | 141,700.00 | 0.28% | 16,719 |
| Sep 22, 2025 | 141,600.00 | 142,500.00 | 141,000.00 | 141,300.00 | 141,300.00 | -0.07% | 18,193 |
| Sep 19, 2025 | 142,000.00 | 143,200.00 | 139,700.00 | 141,400.00 | 141,400.00 | -0.21% | 69,336 |
| Sep 18, 2025 | 142,700.00 | 143,200.00 | 141,700.00 | 141,700.00 | 141,700.00 | -0.70% | 13,759 |
| Sep 17, 2025 | 143,000.00 | 143,900.00 | 142,100.00 | 142,700.00 | 142,700.00 | -0.83% | 18,401 |
| Sep 16, 2025 | 143,100.00 | 144,200.00 | 142,700.00 | 143,900.00 | 143,900.00 | 0.42% | 23,218 |
| Sep 12, 2025 | 141,000.00 | 143,400.00 | 141,000.00 | 143,300.00 | 143,300.00 | 0.99% | 33,075 |
| Sep 11, 2025 | 141,200.00 | 142,700.00 | 141,000.00 | 141,900.00 | 141,900.00 | 0.28% | 33,075 |
| Sep 10, 2025 | 140,800.00 | 141,700.00 | 140,600.00 | 141,500.00 | 141,500.00 | -0.35% | 18,311 |
| Sep 9, 2025 | 141,500.00 | 142,500.00 | 141,300.00 | 142,000.00 | 142,000.00 | 0.35% | 20,215 |
| Sep 8, 2025 | 140,800.00 | 142,500.00 | 140,500.00 | 141,500.00 | 141,500.00 | 0.78% | 18,429 |
| Sep 5, 2025 | 141,000.00 | 141,000.00 | 139,300.00 | 140,400.00 | 140,400.00 | -0.43% | 23,483 |
| Sep 4, 2025 | 141,800.00 | 142,000.00 | 140,300.00 | 141,000.00 | 141,000.00 | -0.98% | 23,899 |
| Sep 3, 2025 | 142,700.00 | 142,900.00 | 141,100.00 | 142,400.00 | 142,400.00 | -0.42% | 23,222 |
| Sep 2, 2025 | 144,000.00 | 144,200.00 | 142,800.00 | 143,000.00 | 143,000.00 | -0.90% | 12,843 |
| Sep 1, 2025 | 142,500.00 | 145,000.00 | 142,400.00 | 144,300.00 | 144,300.00 | 1.48% | 15,039 |
| Aug 29, 2025 | 144,100.00 | 144,100.00 | 142,200.00 | 142,200.00 | 142,200.00 | -1.39% | 19,928 |
| Aug 28, 2025 | 145,100.00 | 145,100.00 | 143,400.00 | 144,200.00 | 144,200.00 | -0.55% | 13,605 |
| Aug 27, 2025 | 144,600.00 | 145,000.00 | 143,900.00 | 145,000.00 | 145,000.00 | 0.83% | 19,528 |
| Aug 26, 2025 | 144,500.00 | 145,000.00 | 143,800.00 | 143,800.00 | 143,800.00 | -0.28% | 32,521 |
| Aug 25, 2025 | 145,400.00 | 145,500.00 | 143,900.00 | 144,200.00 | 144,200.00 | -0.07% | 11,290 |
| Aug 22, 2025 | 145,300.00 | 146,100.00 | 144,300.00 | 144,300.00 | 144,300.00 | -0.76% | 14,437 |
| Aug 21, 2025 | 147,300.00 | 147,800.00 | 145,400.00 | 145,400.00 | 145,400.00 | -1.29% | 19,140 |
| Aug 20, 2025 | 145,700.00 | 150,000.00 | 145,200.00 | 147,300.00 | 147,300.00 | 1.73% | 38,932 |
| Aug 19, 2025 | 141,700.00 | 144,900.00 | 141,700.00 | 144,800.00 | 144,800.00 | 2.19% | 23,140 |
| Aug 18, 2025 | 138,900.00 | 142,800.00 | 138,900.00 | 141,700.00 | 141,700.00 | 1.07% | 18,008 |
| Aug 15, 2025 | 138,700.00 | 140,200.00 | 138,300.00 | 140,200.00 | 140,200.00 | 1.23% | 20,860 |
| Aug 14, 2025 | 139,700.00 | 139,900.00 | 137,900.00 | 138,500.00 | 138,500.00 | -0.86% | 29,546 |
| Aug 13, 2025 | 141,500.00 | 141,500.00 | 139,100.00 | 139,700.00 | 139,700.00 | -0.85% | 22,952 |
| Aug 12, 2025 | 140,100.00 | 141,100.00 | 139,800.00 | 140,900.00 | 140,900.00 | 0.64% | 24,888 |
| Aug 8, 2025 | 141,000.00 | 141,600.00 | 139,200.00 | 140,000.00 | 140,000.00 | -0.71% | 33,049 |
| Aug 7, 2025 | 139,900.00 | 141,000.00 | 139,700.00 | 141,000.00 | 141,000.00 | 0.79% | 21,359 |
| Aug 6, 2025 | 138,500.00 | 140,200.00 | 138,300.00 | 139,900.00 | 139,900.00 | 1.08% | 23,518 |
| Aug 5, 2025 | 139,100.00 | 140,100.00 | 138,400.00 | 138,400.00 | 138,400.00 | -0.57% | 21,260 |
| Aug 4, 2025 | 139,100.00 | 139,500.00 | 138,100.00 | 139,200.00 | 139,200.00 | - | 21,699 |
| Aug 1, 2025 | 138,600.00 | 139,700.00 | 138,600.00 | 139,200.00 | 139,200.00 | 0.36% | 17,049 |
| Jul 31, 2025 | 139,000.00 | 139,300.00 | 138,500.00 | 138,700.00 | 138,700.00 | -0.14% | 20,847 |
| Jul 30, 2025 | 138,400.00 | 139,500.00 | 138,000.00 | 138,900.00 | 138,900.00 | 0.43% | 31,099 |
| Jul 29, 2025 | 137,600.00 | 138,400.00 | 137,300.00 | 138,300.00 | 138,300.00 | 0.22% | 18,793 |
| Jul 28, 2025 | 138,000.00 | 139,000.00 | 137,200.00 | 138,000.00 | 138,000.00 | - | 18,784 |
| Jul 25, 2025 | 137,900.00 | 138,800.00 | 137,500.00 | 138,000.00 | 138,000.00 | 0.07% | 15,509 |
| Jul 24, 2025 | 137,800.00 | 138,500.00 | 137,000.00 | 137,900.00 | 137,900.00 | 0.88% | 20,673 |
| Jul 23, 2025 | 134,900.00 | 137,900.00 | 134,700.00 | 136,700.00 | 136,700.00 | 1.26% | 31,123 |
| Jul 22, 2025 | 134,000.00 | 135,400.00 | 133,700.00 | 135,000.00 | 135,000.00 | 1.12% | 25,417 |
| Jul 18, 2025 | 134,000.00 | 134,700.00 | 133,500.00 | 133,500.00 | 133,500.00 | -0.37% | 19,468 |
| Jul 17, 2025 | 132,900.00 | 135,000.00 | 132,600.00 | 134,000.00 | 134,000.00 | 0.90% | 18,643 |
| Jul 16, 2025 | 131,900.00 | 133,500.00 | 131,700.00 | 132,800.00 | 132,800.00 | 0.91% | 24,593 |
| Jul 15, 2025 | 132,200.00 | 132,500.00 | 131,500.00 | 131,600.00 | 131,600.00 | -0.45% | 20,934 |