Skip to main content
logo
Nichireki Group Co., Ltd. (TYO:5011)
Japan flag Japan · Delayed Price · Currency is JPY
2,243.00
-24.00 (-1.06%)
Mar 6, 2026, 1:54 PM JST

Nichireki Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,256.002,258.002,233.002,233.00--1.50%12,000
Mar 5, 20262,292.002,307.002,262.002,267.002,267.001.12%45,000
Mar 4, 20262,280.002,295.002,210.002,242.002,242.00-2.73%100,100
Mar 3, 20262,351.002,372.002,304.002,305.002,305.00-2.78%90,400
Mar 2, 20262,402.002,403.002,355.002,371.002,371.00-2.83%94,400
Feb 27, 20262,405.002,441.002,405.002,440.002,440.001.46%56,900
Feb 26, 20262,400.002,420.002,397.002,405.002,405.000.21%58,700
Feb 25, 20262,435.002,435.002,397.002,400.002,400.00-1.36%69,000
Feb 24, 20262,440.002,449.002,395.002,433.002,433.000.79%44,300
Feb 20, 20262,456.002,456.002,405.002,414.002,414.00-1.47%49,200
Feb 19, 20262,465.002,465.002,439.002,450.002,450.00-0.65%34,900
Feb 18, 20262,458.002,545.002,451.002,466.002,466.001.52%79,500
Feb 17, 20262,421.002,454.002,420.002,429.002,429.000.70%54,600
Feb 16, 20262,419.002,419.002,338.002,412.002,412.00-0.58%135,500
Feb 13, 20262,509.002,525.002,413.002,426.002,426.00-3.92%47,600
Feb 12, 20262,522.002,559.002,515.002,525.002,525.000.92%74,200
Feb 10, 20262,498.002,516.002,489.002,502.002,502.000.24%37,300
Feb 9, 20262,540.002,541.002,483.002,496.002,496.00-0.16%60,900
Feb 6, 20262,465.002,500.002,454.002,500.002,500.000.44%43,300
Feb 5, 20262,499.002,505.002,483.002,489.002,489.000.53%37,300
Feb 4, 20262,461.002,488.002,461.002,476.002,476.000.32%30,800
Feb 3, 20262,438.002,471.002,432.002,468.002,468.001.98%29,600
Feb 2, 20262,430.002,451.002,405.002,420.002,420.000.41%37,600
Jan 30, 20262,419.002,419.002,389.002,410.002,410.000.50%25,000
Jan 29, 20262,391.002,404.002,363.002,398.002,398.000.29%43,500
Jan 28, 20262,416.002,417.002,391.002,391.002,391.00-1.89%41,400
Jan 27, 20262,435.002,444.002,416.002,437.002,437.00-0.61%38,600
Jan 26, 20262,464.002,473.002,440.002,452.002,452.00-1.45%43,400
Jan 23, 20262,470.002,518.002,469.002,488.002,488.000.73%54,100
Jan 22, 20262,455.002,481.002,455.002,470.002,470.000.57%25,100
Jan 21, 20262,450.002,466.002,442.002,456.002,456.00-0.49%31,900
Jan 20, 20262,516.002,516.002,464.002,468.002,468.00-1.91%42,600
Jan 19, 20262,567.002,567.002,507.002,516.002,516.00-1.99%45,700
Jan 16, 20262,525.002,567.002,524.002,567.002,567.001.70%42,700
Jan 15, 20262,527.002,531.002,516.002,524.002,524.000.08%26,100
Jan 14, 20262,518.002,531.002,512.002,522.002,522.000.88%32,500
Jan 13, 20262,507.002,518.002,482.002,500.002,500.000.73%34,700
Jan 9, 20262,486.002,494.002,471.002,482.002,482.000.28%17,600
Jan 8, 20262,462.002,486.002,451.002,475.002,475.000.98%24,100
Jan 7, 20262,463.002,478.002,444.002,451.002,451.00-0.93%31,200
Jan 6, 20262,442.002,481.002,442.002,474.002,474.001.31%30,800
Jan 5, 20262,450.002,469.002,437.002,442.002,442.00-0.08%32,900
Dec 30, 20252,450.002,462.002,430.002,444.002,444.00-0.57%30,100
Dec 29, 20252,469.002,469.002,435.002,458.002,458.00-0.12%36,600
Dec 26, 20252,465.002,466.002,446.002,461.002,461.00-0.16%24,500
Dec 25, 20252,458.002,465.002,445.002,465.002,465.001.32%39,800
Dec 24, 20252,438.002,465.002,420.002,433.002,433.000.62%30,200
Dec 23, 20252,415.002,435.002,388.002,418.002,418.000.54%49,000
Dec 22, 20252,428.002,432.002,392.002,405.002,405.00-0.54%51,200
Dec 19, 20252,435.002,443.002,418.002,418.002,418.00-0.04%48,000