Nippon Building Fund Inc. (TYO:8951)
Japan
· Delayed Price · Currency is JPY 142,800
-800 (-0.56%)
At close: Mar 9, 2026
Nippon Building Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 141,000.00 | 143,500.00 | 140,300.00 | 142,800.00 | 142,800.00 | -0.56% | 30,440 |
| Mar 6, 2026 | 144,000.00 | 144,700.00 | 142,700.00 | 143,600.00 | 143,600.00 | -0.76% | 26,076 |
| Mar 5, 2026 | 144,500.00 | 146,900.00 | 144,300.00 | 144,700.00 | 144,700.00 | 1.69% | 33,450 |
| Mar 4, 2026 | 143,800.00 | 144,000.00 | 141,500.00 | 142,300.00 | 142,300.00 | -1.18% | 31,826 |
| Mar 3, 2026 | 144,200.00 | 144,800.00 | 143,300.00 | 144,000.00 | 144,000.00 | -1.64% | 24,154 |
| Mar 2, 2026 | 145,000.00 | 146,700.00 | 144,100.00 | 146,400.00 | 146,400.00 | 0.76% | 21,937 |
| Feb 27, 2026 | 149,100.00 | 149,200.00 | 145,300.00 | 145,300.00 | 145,300.00 | -2.74% | 46,078 |
| Feb 26, 2026 | 147,400.00 | 149,600.00 | 146,600.00 | 149,400.00 | 149,400.00 | 1.36% | 36,940 |
| Feb 25, 2026 | 145,200.00 | 147,400.00 | 144,500.00 | 147,400.00 | 147,400.00 | 2.15% | 32,350 |
| Feb 24, 2026 | 145,700.00 | 145,700.00 | 143,500.00 | 144,300.00 | 144,300.00 | 0.07% | 31,065 |
| Feb 20, 2026 | 143,600.00 | 144,300.00 | 143,200.00 | 144,200.00 | 144,200.00 | 0.98% | 22,957 |
| Feb 19, 2026 | 144,100.00 | 144,300.00 | 142,700.00 | 142,800.00 | 142,800.00 | -1.24% | 20,340 |
| Feb 18, 2026 | 143,200.00 | 145,800.00 | 142,500.00 | 144,600.00 | 144,600.00 | 1.12% | 26,886 |
| Feb 17, 2026 | 144,700.00 | 145,300.00 | 142,100.00 | 143,000.00 | 143,000.00 | -1.99% | 23,149 |
| Feb 16, 2026 | 144,400.00 | 145,900.00 | 143,600.00 | 145,900.00 | 145,900.00 | 1.74% | 21,939 |
| Feb 13, 2026 | 144,900.00 | 145,600.00 | 143,200.00 | 143,400.00 | 143,400.00 | -1.31% | 20,139 |
| Feb 12, 2026 | 145,200.00 | 146,300.00 | 144,100.00 | 145,300.00 | 145,300.00 | -0.95% | 33,596 |
| Feb 10, 2026 | 147,000.00 | 147,000.00 | 145,100.00 | 146,700.00 | 146,700.00 | 0.55% | 19,688 |
| Feb 9, 2026 | 146,700.00 | 146,800.00 | 145,200.00 | 145,900.00 | 145,900.00 | -0.21% | 26,366 |
| Feb 6, 2026 | 147,100.00 | 147,100.00 | 145,200.00 | 146,200.00 | 146,200.00 | -0.27% | 19,569 |
| Feb 5, 2026 | 147,400.00 | 148,000.00 | 145,900.00 | 146,600.00 | 146,600.00 | 0.07% | 23,623 |
| Feb 4, 2026 | 145,000.00 | 147,200.00 | 143,800.00 | 146,500.00 | 146,500.00 | 0.62% | 28,463 |
| Feb 3, 2026 | 144,400.00 | 145,900.00 | 144,100.00 | 145,600.00 | 145,600.00 | 1.25% | 21,287 |
| Feb 2, 2026 | 144,900.00 | 145,500.00 | 143,600.00 | 143,800.00 | 143,800.00 | 0.21% | 21,627 |
| Jan 30, 2026 | 144,700.00 | 144,900.00 | 143,300.00 | 143,500.00 | 143,500.00 | -1.10% | 42,936 |
| Jan 29, 2026 | 141,200.00 | 145,100.00 | 140,100.00 | 145,100.00 | 145,100.00 | 2.54% | 35,626 |
| Jan 28, 2026 | 140,800.00 | 141,500.00 | 140,300.00 | 141,500.00 | 141,500.00 | 0.50% | 28,064 |
| Jan 27, 2026 | 141,600.00 | 142,500.00 | 140,500.00 | 140,800.00 | 140,800.00 | -1.26% | 26,221 |
| Jan 26, 2026 | 142,500.00 | 142,600.00 | 141,500.00 | 142,600.00 | 142,600.00 | -0.56% | 20,694 |
| Jan 23, 2026 | 144,200.00 | 144,200.00 | 142,400.00 | 143,400.00 | 143,400.00 | - | 23,006 |
| Jan 22, 2026 | 145,300.00 | 145,700.00 | 143,400.00 | 143,400.00 | 143,400.00 | -0.35% | 30,336 |
| Jan 21, 2026 | 145,900.00 | 147,200.00 | 143,900.00 | 143,900.00 | 143,900.00 | -3.16% | 57,198 |
| Jan 20, 2026 | 148,800.00 | 149,700.00 | 147,900.00 | 148,600.00 | 148,600.00 | -0.20% | 57,777 |
| Jan 19, 2026 | 149,100.00 | 149,400.00 | 148,000.00 | 148,900.00 | 148,900.00 | -0.27% | 27,547 |
| Jan 16, 2026 | 149,300.00 | 152,300.00 | 148,500.00 | 149,300.00 | 149,300.00 | 1.50% | 43,546 |
| Jan 15, 2026 | 145,400.00 | 147,500.00 | 145,200.00 | 147,100.00 | 147,100.00 | 1.17% | 41,961 |
| Jan 14, 2026 | 144,100.00 | 145,600.00 | 144,100.00 | 145,400.00 | 145,400.00 | 0.90% | 32,257 |
| Jan 13, 2026 | 143,500.00 | 144,200.00 | 142,700.00 | 144,100.00 | 144,100.00 | 0.70% | 34,116 |
| Jan 9, 2026 | 143,600.00 | 144,000.00 | 142,800.00 | 143,100.00 | 143,100.00 | 0.07% | 16,899 |
| Jan 8, 2026 | 143,000.00 | 144,000.00 | 142,300.00 | 143,000.00 | 143,000.00 | -0.35% | 31,072 |
| Jan 7, 2026 | 142,500.00 | 144,200.00 | 142,000.00 | 143,500.00 | 143,500.00 | 0.07% | 17,458 |
| Jan 6, 2026 | 142,700.00 | 143,500.00 | 142,100.00 | 143,400.00 | 143,400.00 | 0.84% | 14,915 |
| Jan 5, 2026 | 145,700.00 | 145,700.00 | 142,200.00 | 142,200.00 | 142,200.00 | -0.49% | 22,339 |
| Dec 30, 2025 | 144,500.00 | 145,000.00 | 142,800.00 | 142,900.00 | 142,900.00 | -1.18% | 25,643 |
| Dec 29, 2025 | 141,900.00 | 144,600.00 | 141,400.00 | 144,600.00 | 144,600.00 | 0.21% | 26,217 |
| Dec 26, 2025 | 144,400.00 | 144,500.00 | 143,100.00 | 144,300.00 | 141,880.00 | 0.14% | 18,312 |
| Dec 25, 2025 | 143,900.00 | 144,400.00 | 143,500.00 | 144,100.00 | 141,683.35 | 0.70% | 6,872 |
| Dec 24, 2025 | 142,800.00 | 143,500.00 | 142,300.00 | 143,100.00 | 140,700.12 | 0.21% | 9,300 |
| Dec 23, 2025 | 143,500.00 | 143,500.00 | 141,400.00 | 142,800.00 | 140,405.16 | 0.21% | 15,681 |
| Dec 22, 2025 | 144,600.00 | 145,000.00 | 142,500.00 | 142,500.00 | 140,110.19 | -1.32% | 16,428 |
| Dec 19, 2025 | 144,000.00 | 144,700.00 | 143,900.00 | 144,400.00 | 141,978.32 | 0.42% | 27,612 |
| Dec 18, 2025 | 144,100.00 | 145,300.00 | 143,300.00 | 143,800.00 | 141,388.39 | 0.21% | 16,039 |
| Dec 17, 2025 | 143,300.00 | 144,300.00 | 143,000.00 | 143,500.00 | 141,093.42 | 0.07% | 18,734 |
| Dec 16, 2025 | 143,800.00 | 144,300.00 | 142,700.00 | 143,400.00 | 140,995.09 | -0.35% | 17,753 |
| Dec 15, 2025 | 144,000.00 | 144,700.00 | 143,600.00 | 143,900.00 | 141,486.71 | -0.07% | 11,963 |
| Dec 12, 2025 | 141,400.00 | 144,200.00 | 141,400.00 | 144,000.00 | 141,585.03 | 1.27% | 34,302 |
| Dec 11, 2025 | 142,100.00 | 142,500.00 | 140,600.00 | 142,200.00 | 139,815.22 | -0.14% | 13,058 |
| Dec 10, 2025 | 141,200.00 | 142,900.00 | 140,900.00 | 142,400.00 | 140,011.86 | 0.71% | 19,556 |
| Dec 9, 2025 | 140,200.00 | 142,300.00 | 139,900.00 | 141,400.00 | 139,028.63 | -0.07% | 19,194 |
| Dec 8, 2025 | 142,400.00 | 142,700.00 | 140,800.00 | 141,500.00 | 139,126.96 | -0.35% | 14,704 |
| Dec 5, 2025 | 142,800.00 | 143,000.00 | 141,900.00 | 142,000.00 | 139,618.57 | -0.77% | 11,553 |
| Dec 4, 2025 | 144,900.00 | 144,900.00 | 143,100.00 | 143,100.00 | 140,700.12 | -1.11% | 14,036 |
| Dec 3, 2025 | 145,400.00 | 145,400.00 | 143,700.00 | 144,700.00 | 142,273.29 | -0.48% | 15,218 |
| Dec 2, 2025 | 145,600.00 | 146,300.00 | 144,400.00 | 145,400.00 | 142,961.55 | 0.35% | 21,809 |
| Dec 1, 2025 | 148,500.00 | 149,400.00 | 144,900.00 | 144,900.00 | 142,469.94 | -2.95% | 27,419 |
| Nov 28, 2025 | 151,200.00 | 151,400.00 | 148,100.00 | 149,300.00 | 146,796.15 | -1.65% | 24,466 |
| Nov 27, 2025 | 149,700.00 | 151,800.00 | 149,600.00 | 151,800.00 | 149,254.22 | 1.40% | 14,873 |
| Nov 26, 2025 | 149,500.00 | 149,700.00 | 148,200.00 | 149,700.00 | 147,189.44 | 0.20% | 16,079 |
| Nov 25, 2025 | 149,900.00 | 150,000.00 | 147,800.00 | 149,400.00 | 146,894.47 | 0.40% | 19,194 |
| Nov 21, 2025 | 146,400.00 | 148,800.00 | 146,300.00 | 148,800.00 | 146,304.53 | 1.85% | 29,552 |
| Nov 20, 2025 | 146,400.00 | 147,700.00 | 145,800.00 | 146,100.00 | 143,649.81 | 0.27% | 23,525 |
| Nov 19, 2025 | 146,000.00 | 146,700.00 | 145,600.00 | 145,700.00 | 143,256.52 | -0.07% | 21,787 |
| Nov 18, 2025 | 148,100.00 | 148,500.00 | 145,800.00 | 145,800.00 | 143,354.84 | -1.55% | 25,810 |
| Nov 17, 2025 | 146,900.00 | 148,100.00 | 146,400.00 | 148,100.00 | 145,616.27 | 1.09% | 16,562 |
| Nov 14, 2025 | 147,000.00 | 147,900.00 | 145,900.00 | 146,500.00 | 144,043.10 | -0.20% | 14,174 |
| Nov 13, 2025 | 145,600.00 | 146,800.00 | 145,400.00 | 146,800.00 | 144,338.07 | 0.48% | 14,944 |
| Nov 12, 2025 | 146,600.00 | 147,300.00 | 146,100.00 | 146,100.00 | 143,649.81 | -0.41% | 16,549 |
| Nov 11, 2025 | 144,500.00 | 146,700.00 | 144,100.00 | 146,700.00 | 144,239.75 | 1.80% | 16,300 |
| Nov 10, 2025 | 145,100.00 | 145,400.00 | 144,100.00 | 144,100.00 | 141,683.35 | -0.35% | 17,314 |
| Nov 7, 2025 | 143,500.00 | 145,700.00 | 143,500.00 | 144,600.00 | 142,174.97 | 0.42% | 16,312 |
| Nov 6, 2025 | 144,100.00 | 144,500.00 | 143,100.00 | 144,000.00 | 141,585.03 | -0.35% | 20,004 |
| Nov 5, 2025 | 142,300.00 | 144,500.00 | 141,800.00 | 144,500.00 | 142,076.65 | 0.84% | 35,739 |
| Nov 4, 2025 | 143,000.00 | 143,400.00 | 142,100.00 | 143,300.00 | 140,896.77 | 0.77% | 20,263 |
| Oct 31, 2025 | 142,000.00 | 143,900.00 | 142,000.00 | 142,200.00 | 139,815.22 | -0.28% | 24,356 |
| Oct 30, 2025 | 141,000.00 | 142,900.00 | 140,600.00 | 142,600.00 | 140,208.51 | 0.85% | 18,735 |
| Oct 29, 2025 | 141,900.00 | 142,100.00 | 140,600.00 | 141,400.00 | 139,028.63 | 0.14% | 17,332 |
| Oct 28, 2025 | 141,900.00 | 142,600.00 | 141,000.00 | 141,200.00 | 138,831.99 | -0.77% | 15,930 |
| Oct 27, 2025 | 141,100.00 | 142,300.00 | 140,700.00 | 142,300.00 | 139,913.54 | 1.14% | 17,263 |
| Oct 24, 2025 | 141,600.00 | 142,100.00 | 140,700.00 | 140,700.00 | 138,340.37 | -0.64% | 22,795 |
| Oct 23, 2025 | 140,400.00 | 141,900.00 | 139,800.00 | 141,600.00 | 139,225.28 | 0.50% | 17,709 |
| Oct 22, 2025 | 140,600.00 | 141,200.00 | 140,100.00 | 140,900.00 | 138,537.02 | 0.64% | 12,402 |
| Oct 21, 2025 | 140,400.00 | 140,600.00 | 139,600.00 | 140,000.00 | 137,652.11 | 0.07% | 12,440 |
| Oct 20, 2025 | 140,200.00 | 140,600.00 | 138,700.00 | 139,900.00 | 137,553.79 | - | 19,222 |
| Oct 17, 2025 | 139,100.00 | 140,100.00 | 139,100.00 | 139,900.00 | 137,553.79 | 0.36% | 12,054 |
| Oct 16, 2025 | 139,200.00 | 139,700.00 | 138,500.00 | 139,400.00 | 137,062.18 | 0.72% | 10,975 |
| Oct 15, 2025 | 138,000.00 | 139,100.00 | 137,800.00 | 138,400.00 | 136,078.95 | 0.22% | 15,069 |
| Oct 14, 2025 | 138,000.00 | 138,200.00 | 136,700.00 | 138,100.00 | 135,783.98 | 0.07% | 15,385 |
| Oct 10, 2025 | 138,500.00 | 138,500.00 | 137,300.00 | 138,000.00 | 135,685.65 | -0.14% | 10,146 |
| Oct 9, 2025 | 139,000.00 | 139,500.00 | 137,500.00 | 138,200.00 | 135,882.30 | -0.86% | 18,261 |
| Oct 8, 2025 | 140,000.00 | 140,900.00 | 139,400.00 | 139,400.00 | 137,062.18 | -0.36% | 14,279 |