Nippon Building Fund Inc. (TYO:8951)
Japan · Delayed Price · Currency is JPY 144,200
-800 (-0.55%)
Aug 28, 2025, 3:30 PM JST
Nippon Building Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 131,200.00 | 132,200.00 | 131,100.00 | 132,200.00 | 132,200.00 | 1.15% | 17,400 |
| Jul 11, 2025 | 129,600.00 | 131,200.00 | 129,600.00 | 130,700.00 | 130,700.00 | 0.62% | 18,758 |
| Jul 10, 2025 | 130,000.00 | 130,800.00 | 129,400.00 | 129,900.00 | 129,900.00 | 0.70% | 19,678 |
| Jul 9, 2025 | 130,200.00 | 130,800.00 | 129,000.00 | 129,000.00 | 129,000.00 | -1.15% | 28,055 |
| Jul 8, 2025 | 133,600.00 | 133,600.00 | 130,500.00 | 130,500.00 | 130,500.00 | -2.25% | 34,141 |
| Jul 7, 2025 | 132,300.00 | 133,600.00 | 132,100.00 | 133,500.00 | 133,500.00 | 1.21% | 12,577 |
| Jul 4, 2025 | 132,900.00 | 132,900.00 | 131,900.00 | 131,900.00 | 131,900.00 | -0.38% | 13,368 |
| Jul 3, 2025 | 133,800.00 | 134,100.00 | 132,200.00 | 132,400.00 | 132,400.00 | -0.68% | 22,648 |
| Jul 2, 2025 | 132,800.00 | 133,900.00 | 132,000.00 | 133,300.00 | 133,300.00 | -0.22% | 50,033 |
| Jul 1, 2025 | 132,900.00 | 134,700.00 | 132,600.00 | 133,600.00 | 133,600.00 | 0.53% | 56,809 |
| Jun 30, 2025 | 131,800.00 | 134,400.00 | 131,700.00 | 132,900.00 | 132,900.00 | 0.53% | 42,161 |
| Jun 27, 2025 | 131,300.00 | 132,300.00 | 130,900.00 | 132,200.00 | 132,200.00 | -0.75% | 29,359 |
| Jun 26, 2025 | 133,000.00 | 133,800.00 | 131,900.00 | 133,200.00 | 130,800.00 | -0.15% | 51,519 |
| Jun 25, 2025 | 133,400.00 | 134,000.00 | 132,700.00 | 133,400.00 | 130,996.40 | - | 20,840 |
| Jun 24, 2025 | 133,400.00 | 134,000.00 | 133,000.00 | 133,400.00 | 130,996.40 | -0.15% | 15,597 |
| Jun 23, 2025 | 132,800.00 | 133,900.00 | 132,500.00 | 133,600.00 | 131,192.79 | 0.75% | 15,543 |
| Jun 20, 2025 | 131,500.00 | 133,200.00 | 131,500.00 | 132,600.00 | 130,210.81 | -0.08% | 46,053 |
| Jun 19, 2025 | 132,400.00 | 133,200.00 | 131,700.00 | 132,700.00 | 130,309.01 | 0.61% | 14,063 |
| Jun 18, 2025 | 132,300.00 | 133,100.00 | 131,500.00 | 131,900.00 | 129,523.42 | -0.83% | 23,885 |