Nippon Building Fund Inc. (TYO:8951)
Japan · Delayed Price · Currency is JPY 121,800
-1,800 (-1.46%)
May 22, 2026, 3:30 PM JST
Nippon Building Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 122,900.00 | 123,100.00 | 121,700.00 | 121,800.00 | 121,800.00 | -1.46% | 36,906 |
| May 21, 2026 | 123,000.00 | 123,800.00 | 121,800.00 | 123,600.00 | 123,600.00 | 1.31% | 35,014 |
| May 20, 2026 | 124,500.00 | 124,800.00 | 121,900.00 | 122,000.00 | 122,000.00 | -2.09% | 42,187 |
| May 19, 2026 | 122,900.00 | 124,600.00 | 122,600.00 | 124,600.00 | 124,600.00 | 1.80% | 31,345 |
| May 18, 2026 | 125,400.00 | 125,900.00 | 121,900.00 | 122,400.00 | 122,400.00 | -2.86% | 39,610 |
| May 15, 2026 | 124,400.00 | 126,300.00 | 124,100.00 | 126,000.00 | 126,000.00 | 1.53% | 36,507 |
| May 14, 2026 | 125,400.00 | 126,200.00 | 124,100.00 | 124,100.00 | 124,100.00 | -1.12% | 38,066 |
| May 13, 2026 | 127,000.00 | 127,300.00 | 125,200.00 | 125,500.00 | 125,500.00 | -1.41% | 37,284 |
| May 12, 2026 | 129,500.00 | 129,500.00 | 126,700.00 | 127,300.00 | 127,300.00 | -1.24% | 27,965 |
| May 11, 2026 | 129,600.00 | 130,400.00 | 128,200.00 | 128,900.00 | 128,900.00 | 0.08% | 24,111 |
| May 8, 2026 | 130,600.00 | 130,900.00 | 128,100.00 | 128,800.00 | 128,800.00 | -0.77% | 36,292 |
| May 7, 2026 | 131,000.00 | 131,800.00 | 129,300.00 | 129,800.00 | 129,800.00 | -0.92% | 54,052 |
| May 1, 2026 | 130,900.00 | 132,200.00 | 130,300.00 | 131,000.00 | 131,000.00 | -0.08% | 30,849 |
| Apr 30, 2026 | 131,700.00 | 131,700.00 | 130,400.00 | 131,100.00 | 131,100.00 | -0.15% | 39,900 |
| Apr 28, 2026 | 133,300.00 | 133,500.00 | 131,000.00 | 131,300.00 | 131,300.00 | -1.28% | 34,707 |
| Apr 27, 2026 | 133,500.00 | 133,500.00 | 132,500.00 | 133,000.00 | 133,000.00 | -0.08% | 20,498 |
| Apr 24, 2026 | 132,800.00 | 133,400.00 | 132,000.00 | 133,100.00 | 133,100.00 | 0.76% | 20,497 |
| Apr 23, 2026 | 133,500.00 | 134,100.00 | 131,300.00 | 132,100.00 | 132,100.00 | -1.12% | 30,456 |
| Apr 22, 2026 | 136,000.00 | 136,000.00 | 133,600.00 | 133,600.00 | 133,600.00 | -1.69% | 28,948 |
| Apr 21, 2026 | 136,200.00 | 136,600.00 | 134,800.00 | 135,900.00 | 135,900.00 | -0.51% | 22,344 |
| Apr 20, 2026 | 135,900.00 | 136,600.00 | 135,600.00 | 136,600.00 | 136,600.00 | 1.04% | 23,482 |
| Apr 17, 2026 | 137,900.00 | 138,600.00 | 135,200.00 | 135,200.00 | 135,200.00 | -2.38% | 27,967 |
| Apr 16, 2026 | 137,100.00 | 138,500.00 | 135,600.00 | 138,500.00 | 138,500.00 | 1.47% | 27,546 |
| Apr 15, 2026 | 139,800.00 | 139,900.00 | 136,500.00 | 136,500.00 | 136,500.00 | -1.59% | 24,413 |
| Apr 14, 2026 | 138,000.00 | 138,700.00 | 137,200.00 | 138,700.00 | 138,700.00 | 1.24% | 23,168 |
| Apr 13, 2026 | 137,100.00 | 137,500.00 | 135,800.00 | 137,000.00 | 137,000.00 | - | 28,101 |
| Apr 10, 2026 | 136,600.00 | 137,000.00 | 135,800.00 | 137,000.00 | 137,000.00 | 0.44% | 21,521 |
| Apr 9, 2026 | 138,300.00 | 138,700.00 | 135,400.00 | 136,400.00 | 136,400.00 | -1.52% | 21,546 |
| Apr 8, 2026 | 138,800.00 | 138,800.00 | 136,200.00 | 138,500.00 | 138,500.00 | 1.99% | 25,893 |
| Apr 7, 2026 | 136,500.00 | 137,600.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.29% | 13,923 |
| Apr 6, 2026 | 136,200.00 | 136,800.00 | 135,900.00 | 136,200.00 | 136,200.00 | 0.07% | 8,234 |
| Apr 3, 2026 | 135,200.00 | 136,400.00 | 134,600.00 | 136,100.00 | 136,100.00 | 0.74% | 13,011 |
| Apr 2, 2026 | 137,500.00 | 138,400.00 | 134,400.00 | 135,100.00 | 135,100.00 | -0.52% | 25,221 |
| Apr 1, 2026 | 133,700.00 | 135,900.00 | 133,700.00 | 135,800.00 | 135,800.00 | 2.41% | 26,360 |
| Mar 31, 2026 | 133,000.00 | 133,300.00 | 131,500.00 | 132,600.00 | 132,600.00 | -0.15% | 46,184 |
| Mar 30, 2026 | 135,000.00 | 135,700.00 | 132,800.00 | 132,800.00 | 132,800.00 | -2.92% | 49,733 |
| Mar 27, 2026 | 136,200.00 | 136,900.00 | 135,500.00 | 136,800.00 | 136,800.00 | 0.59% | 43,995 |
| Mar 26, 2026 | 137,500.00 | 137,500.00 | 135,500.00 | 136,000.00 | 136,000.00 | -0.80% | 32,357 |
| Mar 25, 2026 | 137,800.00 | 138,100.00 | 136,700.00 | 137,100.00 | 137,100.00 | 0.15% | 28,683 |
| Mar 24, 2026 | 138,000.00 | 139,500.00 | 136,900.00 | 136,900.00 | 136,900.00 | -0.65% | 34,159 |
| Mar 23, 2026 | 139,100.00 | 141,700.00 | 137,200.00 | 137,800.00 | 137,800.00 | -3.03% | 33,932 |
| Mar 19, 2026 | 144,900.00 | 145,400.00 | 142,100.00 | 142,100.00 | 142,100.00 | -2.47% | 40,336 |
| Mar 18, 2026 | 145,100.00 | 146,100.00 | 144,600.00 | 145,700.00 | 145,700.00 | 0.34% | 18,718 |
| Mar 17, 2026 | 145,400.00 | 146,100.00 | 144,700.00 | 145,200.00 | 145,200.00 | 0.41% | 16,299 |
| Mar 16, 2026 | 143,500.00 | 145,400.00 | 143,000.00 | 144,600.00 | 144,600.00 | 0.49% | 18,232 |
| Mar 13, 2026 | 143,900.00 | 145,800.00 | 143,400.00 | 143,900.00 | 143,900.00 | -0.55% | 28,499 |
| Mar 12, 2026 | 144,000.00 | 144,900.00 | 143,300.00 | 144,700.00 | 144,700.00 | -0.41% | 16,666 |
| Mar 11, 2026 | 144,400.00 | 145,900.00 | 143,200.00 | 145,300.00 | 145,300.00 | 0.76% | 14,686 |
| Mar 10, 2026 | 143,500.00 | 144,400.00 | 142,900.00 | 144,200.00 | 144,200.00 | 0.98% | 24,603 |
| Mar 9, 2026 | 141,000.00 | 143,500.00 | 140,300.00 | 142,800.00 | 142,800.00 | -0.56% | 30,440 |