Nichireki Group Co., Ltd. (TYO:5011)
Japan · Delayed Price · Currency is JPY 2,159.00
+9.00 (0.42%)
Aug 6, 2026, 10:38 AM JST
Nichireki Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,176.00 | 2,188.00 | 2,141.00 | 2,150.00 | 2,150.00 | -1.19% | 32,900 |
| Aug 4, 2026 | 2,199.00 | 2,201.00 | 2,176.00 | 2,176.00 | 2,176.00 | -1.05% | 45,100 |
| Aug 3, 2026 | 2,204.00 | 2,206.00 | 2,166.00 | 2,199.00 | 2,199.00 | -0.23% | 52,300 |
| Jul 31, 2026 | 2,261.00 | 2,261.00 | 2,200.00 | 2,204.00 | 2,204.00 | -2.91% | 51,700 |
| Jul 30, 2026 | 2,280.00 | 2,291.00 | 2,254.00 | 2,270.00 | 2,270.00 | -0.44% | 62,100 |
| Jul 29, 2026 | 2,256.00 | 2,289.00 | 2,228.00 | 2,280.00 | 2,280.00 | 3.21% | 67,600 |
| Jul 28, 2026 | 2,210.00 | 2,218.00 | 2,185.00 | 2,209.00 | 2,209.00 | 0.09% | 35,300 |
| Jul 27, 2026 | 2,193.00 | 2,219.00 | 2,189.00 | 2,207.00 | 2,207.00 | 0.68% | 48,500 |
| Jul 24, 2026 | 2,150.00 | 2,194.00 | 2,144.00 | 2,192.00 | 2,192.00 | 1.76% | 40,600 |
| Jul 23, 2026 | 2,159.00 | 2,159.00 | 2,141.00 | 2,154.00 | 2,154.00 | -0.23% | 18,700 |
| Jul 22, 2026 | 2,172.00 | 2,172.00 | 2,141.00 | 2,159.00 | 2,159.00 | -0.60% | 37,600 |
| Jul 21, 2026 | 2,138.00 | 2,224.00 | 2,138.00 | 2,172.00 | 2,172.00 | 2.02% | 83,500 |
| Jul 17, 2026 | 2,150.00 | 2,180.00 | 2,115.00 | 2,129.00 | 2,129.00 | -0.84% | 33,500 |
| Jul 16, 2026 | 2,180.00 | 2,180.00 | 2,145.00 | 2,147.00 | 2,147.00 | -0.97% | 34,200 |
| Jul 15, 2026 | 2,141.00 | 2,174.00 | 2,124.00 | 2,168.00 | 2,168.00 | 3.48% | 72,600 |
| Jul 14, 2026 | 2,115.00 | 2,118.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.05% | 25,400 |
| Jul 13, 2026 | 2,137.00 | 2,137.00 | 2,087.00 | 2,096.00 | 2,096.00 | -0.99% | 46,900 |
| Jul 10, 2026 | 2,081.00 | 2,122.00 | 2,070.00 | 2,117.00 | 2,117.00 | 1.68% | 42,500 |
| Jul 9, 2026 | 2,096.00 | 2,108.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.29% | 28,000 |
| Jul 8, 2026 | 2,098.00 | 2,107.00 | 2,087.00 | 2,088.00 | 2,088.00 | -0.48% | 33,500 |
| Jul 7, 2026 | 2,107.00 | 2,121.00 | 2,097.00 | 2,098.00 | 2,098.00 | 0.72% | 33,400 |
| Jul 6, 2026 | 2,089.00 | 2,107.00 | 2,082.00 | 2,083.00 | 2,083.00 | 0.24% | 23,800 |
| Jul 3, 2026 | 2,085.00 | 2,123.00 | 2,078.00 | 2,078.00 | 2,078.00 | 0.05% | 24,500 |
| Jul 2, 2026 | 2,099.00 | 2,110.00 | 2,077.00 | 2,077.00 | 2,077.00 | 0.05% | 30,000 |
| Jul 1, 2026 | 2,084.00 | 2,089.00 | 2,069.00 | 2,076.00 | 2,076.00 | -0.81% | 22,900 |
| Jun 30, 2026 | 2,109.00 | 2,113.00 | 2,081.00 | 2,093.00 | 2,093.00 | -0.43% | 33,100 |
| Jun 29, 2026 | 2,121.00 | 2,142.00 | 2,086.00 | 2,102.00 | 2,102.00 | -0.47% | 31,000 |
| Jun 26, 2026 | 2,145.00 | 2,147.00 | 2,102.00 | 2,112.00 | 2,112.00 | -0.75% | 29,100 |
| Jun 25, 2026 | 2,140.00 | 2,147.00 | 2,122.00 | 2,128.00 | 2,128.00 | 0.05% | 48,700 |
| Jun 24, 2026 | 2,134.00 | 2,154.00 | 2,120.00 | 2,127.00 | 2,127.00 | 0.42% | 63,900 |
| Jun 23, 2026 | 2,117.00 | 2,142.00 | 2,105.00 | 2,118.00 | 2,118.00 | 0.05% | 45,800 |
| Jun 22, 2026 | 2,110.00 | 2,124.00 | 2,085.00 | 2,117.00 | 2,117.00 | 0.33% | 54,200 |
| Jun 19, 2026 | 2,091.00 | 2,110.00 | 2,078.00 | 2,110.00 | 2,110.00 | 0.96% | 36,500 |
| Jun 18, 2026 | 2,097.00 | 2,105.00 | 2,078.00 | 2,090.00 | 2,090.00 | 0.48% | 39,000 |
| Jun 17, 2026 | 2,072.00 | 2,093.00 | 2,065.00 | 2,080.00 | 2,080.00 | 0.39% | 33,000 |
| Jun 16, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,072.00 | 2,072.00 | -0.91% | 37,700 |
| Jun 15, 2026 | 2,068.00 | 2,096.00 | 2,066.00 | 2,091.00 | 2,091.00 | 1.11% | 30,100 |
| Jun 12, 2026 | 2,068.00 | 2,089.00 | 2,063.00 | 2,068.00 | 2,068.00 | 0.15% | 47,900 |
| Jun 11, 2026 | 2,120.00 | 2,120.00 | 2,046.00 | 2,065.00 | 2,065.00 | -1.90% | 69,600 |
| Jun 10, 2026 | 2,074.00 | 2,118.00 | 2,072.00 | 2,105.00 | 2,105.00 | 1.49% | 80,600 |
| Jun 9, 2026 | 2,070.00 | 2,094.00 | 2,055.00 | 2,074.00 | 2,074.00 | 1.17% | 64,600 |
| Jun 8, 2026 | 1,998.00 | 2,050.00 | 1,989.00 | 2,050.00 | 2,050.00 | 2.40% | 69,400 |
| Jun 5, 2026 | 1,985.00 | 2,012.00 | 1,975.00 | 2,002.00 | 2,002.00 | 1.83% | 26,400 |
| Jun 4, 2026 | 1,962.00 | 1,971.00 | 1,953.00 | 1,966.00 | 1,966.00 | 0.05% | 27,700 |
| Jun 3, 2026 | 1,955.00 | 1,975.00 | 1,937.00 | 1,965.00 | 1,965.00 | 0.51% | 32,300 |
| Jun 2, 2026 | 1,960.00 | 1,973.00 | 1,938.00 | 1,955.00 | 1,955.00 | -1.01% | 45,200 |
| Jun 1, 2026 | 2,011.00 | 2,023.00 | 1,962.00 | 1,975.00 | 1,975.00 | -1.79% | 51,600 |
| May 29, 2026 | 2,037.00 | 2,046.00 | 2,011.00 | 2,011.00 | 2,011.00 | -1.28% | 42,100 |
| May 28, 2026 | 2,003.00 | 2,038.00 | 1,987.00 | 2,037.00 | 2,037.00 | 1.44% | 64,800 |
| May 27, 2026 | 1,988.00 | 2,010.00 | 1,979.00 | 2,008.00 | 2,008.00 | 1.01% | 83,600 |