Skip to main content
logo
Nichireki Group Co., Ltd. (TYO:5011)
Japan flag Japan · Delayed Price · Currency is JPY
2,034.00
-136.00 (-6.27%)
Nov 6, 2026, 3:30 PM JST

Nichireki Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,080.002,103.002,027.002,034.002,034.00-6.27%56,700
Nov 5, 20262,112.002,173.002,112.002,170.002,170.003.83%86,500
Nov 4, 20262,115.002,141.002,084.002,090.002,090.00-1.14%56,800
Nov 2, 20262,137.002,141.002,110.002,114.002,114.00-1.08%39,900
Oct 30, 20262,126.002,172.002,104.002,137.002,137.001.52%109,600
Oct 29, 20262,100.002,181.002,040.002,105.002,105.000.72%404,400
Oct 28, 20262,125.002,139.002,090.002,090.002,090.00-1.83%76,800
Oct 27, 20262,153.002,153.002,114.002,129.002,129.00-1.93%58,800
Oct 26, 20262,182.002,187.002,165.002,171.002,171.00-0.14%56,300
Oct 23, 20262,181.002,196.002,163.002,174.002,174.000.32%48,200
Oct 22, 20262,178.002,178.002,148.002,167.002,167.000.14%40,300
Oct 21, 20262,175.002,175.002,147.002,164.002,164.000.60%54,600
Oct 20, 20262,173.002,179.002,131.002,151.002,151.00-1.01%46,100
Oct 19, 20262,179.002,198.002,161.002,173.002,173.00-0.28%45,200
Oct 16, 20262,165.002,188.002,163.002,179.002,179.000.41%50,400
Oct 15, 20262,180.002,192.002,159.002,170.002,170.00-0.60%68,300
Oct 14, 20262,187.002,187.002,134.002,183.002,183.00-0.32%50,700
Oct 13, 20262,159.002,193.002,136.002,190.002,190.002.72%57,400
Oct 9, 20262,139.002,141.002,110.002,132.002,132.000.42%62,700
Oct 8, 20262,185.002,195.002,089.002,123.002,123.00-2.84%77,600
Oct 7, 20262,242.002,266.002,185.002,185.002,185.00-3.15%80,400
Oct 6, 20262,240.002,267.002,231.002,256.002,256.000.58%50,600
Oct 5, 20262,234.002,243.002,204.002,243.002,243.000.31%55,600
Oct 2, 20262,241.002,250.002,223.002,236.002,236.00-1.02%59,100
Oct 1, 20262,279.002,284.002,234.002,259.002,259.00-0.88%84,800
Sep 30, 20262,237.002,285.002,220.002,279.002,279.000.75%89,500
Sep 29, 20262,322.002,322.002,250.002,262.002,262.00-2.42%118,800
Sep 28, 20262,370.002,383.002,329.002,358.002,318.000.17%104,000
Sep 25, 20262,348.002,360.002,321.002,354.002,314.071.03%65,500
Sep 24, 20262,333.002,343.002,312.002,330.002,290.470.22%69,700
Sep 18, 20262,318.002,334.002,301.002,325.002,285.560.30%62,500
Sep 17, 20262,326.002,359.002,301.002,318.002,278.68-0.34%70,400
Sep 16, 20262,330.002,335.002,316.002,326.002,286.540.13%61,900
Sep 15, 20262,275.002,323.002,275.002,323.002,283.591.04%59,400
Sep 14, 20262,275.002,312.002,275.002,299.002,260.000.97%72,900
Sep 11, 20262,275.002,295.002,266.002,277.002,238.37-0.35%63,000
Sep 10, 20262,265.002,290.002,255.002,285.002,246.240.44%44,200
Sep 9, 20262,323.002,323.002,270.002,275.002,236.41-1.34%70,400
Sep 8, 20262,275.002,322.002,271.002,306.002,266.880.61%61,700
Sep 7, 20262,272.002,292.002,263.002,292.002,253.120.88%51,900
Sep 4, 20262,252.002,282.002,252.002,272.002,233.460.22%51,800
Sep 3, 20262,292.002,293.002,257.002,267.002,228.54-0.57%61,800
Sep 2, 20262,284.002,296.002,250.002,280.002,241.32-0.74%87,900
Sep 1, 20262,250.002,300.002,250.002,297.002,258.032.23%103,700
Aug 31, 20262,251.002,261.002,228.002,247.002,208.88-0.18%55,900
Aug 28, 20262,270.002,270.002,230.002,251.002,212.82-0.40%59,400
Aug 27, 20262,293.002,299.002,255.002,260.002,221.66-1.74%54,400
Aug 26, 20262,317.002,322.002,279.002,300.002,260.98-1.03%79,800
Aug 25, 20262,411.002,426.002,316.002,324.002,284.58-3.41%126,100
Aug 24, 20262,385.002,407.002,382.002,406.002,365.191.13%79,000