Nippon Building Fund Inc. (TYO:8951)
Japan · Delayed Price · Currency is JPY 149,300
-2,500 (-1.65%)
Nov 28, 2025, 3:30 PM JST
Nippon Building Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 151,200.00 | 151,400.00 | 148,100.00 | 149,300.00 | 149,300.00 | -1.65% | 24,466 |
| Nov 27, 2025 | 149,700.00 | 151,800.00 | 149,600.00 | 151,800.00 | 151,800.00 | 1.40% | 14,873 |
| Nov 26, 2025 | 149,500.00 | 149,700.00 | 148,200.00 | 149,700.00 | 149,700.00 | 0.20% | 16,079 |
| Nov 25, 2025 | 149,900.00 | 150,000.00 | 147,800.00 | 149,400.00 | 149,400.00 | 0.40% | 19,194 |
| Nov 21, 2025 | 146,400.00 | 148,800.00 | 146,300.00 | 148,800.00 | 148,800.00 | 1.85% | 29,552 |
| Nov 20, 2025 | 146,400.00 | 147,700.00 | 145,800.00 | 146,100.00 | 146,100.00 | 0.27% | 23,525 |
| Nov 19, 2025 | 146,000.00 | 146,700.00 | 145,600.00 | 145,700.00 | 145,700.00 | -0.07% | 21,787 |
| Nov 18, 2025 | 148,100.00 | 148,500.00 | 145,800.00 | 145,800.00 | 145,800.00 | -1.55% | 25,810 |
| Nov 17, 2025 | 146,900.00 | 148,100.00 | 146,400.00 | 148,100.00 | 148,100.00 | 1.09% | 16,562 |
| Nov 14, 2025 | 147,000.00 | 147,900.00 | 145,900.00 | 146,500.00 | 146,500.00 | -0.20% | 14,174 |
| Nov 13, 2025 | 145,600.00 | 146,800.00 | 145,400.00 | 146,800.00 | 146,800.00 | 0.48% | 14,944 |
| Nov 12, 2025 | 146,600.00 | 147,300.00 | 146,100.00 | 146,100.00 | 146,100.00 | -0.41% | 16,549 |
| Nov 11, 2025 | 144,500.00 | 146,700.00 | 144,100.00 | 146,700.00 | 146,700.00 | 1.80% | 16,300 |
| Nov 10, 2025 | 145,100.00 | 145,400.00 | 144,100.00 | 144,100.00 | 144,100.00 | -0.35% | 17,314 |
| Nov 7, 2025 | 143,500.00 | 145,700.00 | 143,500.00 | 144,600.00 | 144,600.00 | 0.42% | 16,312 |
| Nov 6, 2025 | 144,100.00 | 144,500.00 | 143,100.00 | 144,000.00 | 144,000.00 | -0.35% | 20,004 |
| Nov 5, 2025 | 142,300.00 | 144,500.00 | 141,800.00 | 144,500.00 | 144,500.00 | 0.84% | 35,739 |
| Nov 4, 2025 | 143,000.00 | 143,400.00 | 142,100.00 | 143,300.00 | 143,300.00 | 0.77% | 20,263 |
| Oct 31, 2025 | 142,000.00 | 143,900.00 | 142,000.00 | 142,200.00 | 142,200.00 | -0.28% | 24,356 |
| Oct 30, 2025 | 141,000.00 | 142,900.00 | 140,600.00 | 142,600.00 | 142,600.00 | 0.85% | 18,735 |
| Oct 29, 2025 | 141,900.00 | 142,100.00 | 140,600.00 | 141,400.00 | 141,400.00 | 0.14% | 17,332 |
| Oct 28, 2025 | 141,900.00 | 142,600.00 | 141,000.00 | 141,200.00 | 141,200.00 | -0.77% | 15,930 |
| Oct 27, 2025 | 141,100.00 | 142,300.00 | 140,700.00 | 142,300.00 | 142,300.00 | 1.14% | 17,263 |
| Oct 24, 2025 | 141,600.00 | 142,100.00 | 140,700.00 | 140,700.00 | 140,700.00 | -0.64% | 22,795 |
| Oct 23, 2025 | 140,400.00 | 141,900.00 | 139,800.00 | 141,600.00 | 141,600.00 | 0.50% | 17,709 |
| Oct 22, 2025 | 140,600.00 | 141,200.00 | 140,100.00 | 140,900.00 | 140,900.00 | 0.64% | 12,402 |
| Oct 21, 2025 | 140,400.00 | 140,600.00 | 139,600.00 | 140,000.00 | 140,000.00 | 0.07% | 12,440 |
| Oct 20, 2025 | 140,200.00 | 140,600.00 | 138,700.00 | 139,900.00 | 139,900.00 | - | 19,222 |
| Oct 17, 2025 | 139,100.00 | 140,100.00 | 139,100.00 | 139,900.00 | 139,900.00 | 0.36% | 12,054 |
| Oct 16, 2025 | 139,200.00 | 139,700.00 | 138,500.00 | 139,400.00 | 139,400.00 | 0.72% | 10,975 |
| Oct 15, 2025 | 138,000.00 | 139,100.00 | 137,800.00 | 138,400.00 | 138,400.00 | 0.22% | 15,069 |
| Oct 14, 2025 | 138,000.00 | 138,200.00 | 136,700.00 | 138,100.00 | 138,100.00 | 0.07% | 15,385 |
| Oct 10, 2025 | 138,500.00 | 138,500.00 | 137,300.00 | 138,000.00 | 138,000.00 | -0.14% | 10,146 |
| Oct 9, 2025 | 139,000.00 | 139,500.00 | 137,500.00 | 138,200.00 | 138,200.00 | -0.86% | 18,261 |
| Oct 8, 2025 | 140,000.00 | 140,900.00 | 139,400.00 | 139,400.00 | 139,400.00 | -0.36% | 14,279 |
| Oct 7, 2025 | 139,600.00 | 141,000.00 | 139,400.00 | 139,900.00 | 139,900.00 | -0.43% | 13,342 |
| Oct 6, 2025 | 139,800.00 | 141,300.00 | 139,600.00 | 140,500.00 | 140,500.00 | 1.37% | 14,495 |
| Oct 3, 2025 | 139,000.00 | 140,000.00 | 138,300.00 | 138,600.00 | 138,600.00 | -0.72% | 11,114 |
| Oct 2, 2025 | 139,200.00 | 141,100.00 | 137,600.00 | 139,600.00 | 139,600.00 | 0.87% | 20,923 |
| Oct 1, 2025 | 140,100.00 | 140,300.00 | 137,800.00 | 138,400.00 | 138,400.00 | -0.79% | 20,934 |
| Sep 30, 2025 | 141,000.00 | 141,000.00 | 139,100.00 | 139,500.00 | 139,500.00 | -0.07% | 21,230 |
| Sep 29, 2025 | 142,300.00 | 142,300.00 | 139,600.00 | 139,600.00 | 139,600.00 | -2.17% | 21,259 |
| 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 |