Nippon Building Fund Inc. (TYO:8951)
Japan
· Delayed Price · Currency is JPY 131,300
-1,700 (-1.28%)
Apr 28, 2026, 3:30 PM JST
Nippon Building Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 141,846.00 | 0.14% | 18,312 |
| Dec 25, 2025 | 143,900.00 | 144,400.00 | 143,500.00 | 144,100.00 | 141,649.40 | 0.70% | 6,872 |
| Dec 24, 2025 | 142,800.00 | 143,500.00 | 142,300.00 | 143,100.00 | 140,666.41 | 0.21% | 9,300 |
| Dec 23, 2025 | 143,500.00 | 143,500.00 | 141,400.00 | 142,800.00 | 140,371.51 | 0.21% | 15,681 |
| Dec 22, 2025 | 144,600.00 | 145,000.00 | 142,500.00 | 142,500.00 | 140,076.61 | -1.32% | 16,428 |
| Dec 19, 2025 | 144,000.00 | 144,700.00 | 143,900.00 | 144,400.00 | 141,944.30 | 0.42% | 27,612 |
| Dec 18, 2025 | 144,100.00 | 145,300.00 | 143,300.00 | 143,800.00 | 141,354.50 | 0.21% | 16,039 |
| Dec 17, 2025 | 143,300.00 | 144,300.00 | 143,000.00 | 143,500.00 | 141,059.60 | 0.07% | 18,734 |
| Dec 16, 2025 | 143,800.00 | 144,300.00 | 142,700.00 | 143,400.00 | 140,961.31 | -0.35% | 17,753 |
| Dec 15, 2025 | 144,000.00 | 144,700.00 | 143,600.00 | 143,900.00 | 141,452.80 | -0.07% | 11,963 |
| Dec 12, 2025 | 141,400.00 | 144,200.00 | 141,400.00 | 144,000.00 | 141,551.10 | 1.27% | 34,302 |
| Dec 11, 2025 | 142,100.00 | 142,500.00 | 140,600.00 | 142,200.00 | 139,781.71 | -0.14% | 13,058 |
| Dec 10, 2025 | 141,200.00 | 142,900.00 | 140,900.00 | 142,400.00 | 139,978.31 | 0.71% | 19,556 |
| Dec 9, 2025 | 140,200.00 | 142,300.00 | 139,900.00 | 141,400.00 | 138,995.32 | -0.07% | 19,194 |
| Dec 8, 2025 | 142,400.00 | 142,700.00 | 140,800.00 | 141,500.00 | 139,093.62 | -0.35% | 14,704 |
| Dec 5, 2025 | 142,800.00 | 143,000.00 | 141,900.00 | 142,000.00 | 139,585.11 | -0.77% | 11,553 |
| Dec 4, 2025 | 144,900.00 | 144,900.00 | 143,100.00 | 143,100.00 | 140,666.41 | -1.11% | 14,036 |
| Dec 3, 2025 | 145,400.00 | 145,400.00 | 143,700.00 | 144,700.00 | 142,239.20 | -0.48% | 15,218 |
| Dec 2, 2025 | 145,600.00 | 146,300.00 | 144,400.00 | 145,400.00 | 142,927.29 | 0.35% | 21,809 |
| Dec 1, 2025 | 148,500.00 | 149,400.00 | 144,900.00 | 144,900.00 | 142,435.80 | -2.95% | 27,419 |