Nichireki Group Co., Ltd. (TYO:5011)
Japan · Delayed Price · Currency is JPY 2,145.00
+18.00 (0.85%)
Jun 25, 2026, 2:32 PM JST
Nichireki Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,966.00 | 1,988.00 | 1,958.00 | 1,988.00 | 1,988.00 | 0.66% | 37,500 |
| May 25, 2026 | 1,991.00 | 2,003.00 | 1,959.00 | 1,975.00 | 1,975.00 | -0.75% | 42,500 |
| May 22, 2026 | 1,982.00 | 1,998.00 | 1,956.00 | 1,990.00 | 1,990.00 | 0.15% | 28,400 |
| May 21, 2026 | 1,987.00 | 2,014.00 | 1,981.00 | 1,987.00 | 1,987.00 | - | 39,500 |
| May 20, 2026 | 1,981.00 | 1,987.00 | 1,946.00 | 1,987.00 | 1,987.00 | -0.70% | 45,500 |
| May 19, 2026 | 1,969.00 | 2,002.00 | 1,969.00 | 2,001.00 | 2,001.00 | 1.94% | 58,400 |
| May 18, 2026 | 1,989.00 | 1,991.00 | 1,954.00 | 1,963.00 | 1,963.00 | -2.09% | 52,000 |
| May 15, 2026 | 2,017.00 | 2,022.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.40% | 69,600 |
| May 14, 2026 | 1,949.00 | 2,002.00 | 1,934.00 | 1,997.00 | 1,997.00 | 2.62% | 96,000 |
| May 13, 2026 | 2,001.00 | 2,006.00 | 1,946.00 | 1,946.00 | 1,946.00 | -3.18% | 122,600 |
| May 12, 2026 | 2,068.00 | 2,084.00 | 1,995.00 | 2,010.00 | 2,010.00 | -1.71% | 57,500 |
| May 11, 2026 | 2,040.00 | 2,063.00 | 2,040.00 | 2,045.00 | 2,045.00 | 0.10% | 29,400 |
| May 8, 2026 | 2,039.00 | 2,043.00 | 2,005.00 | 2,043.00 | 2,043.00 | -0.24% | 48,200 |
| May 7, 2026 | 2,046.00 | 2,062.00 | 2,046.00 | 2,048.00 | 2,048.00 | 0.79% | 43,900 |
| May 1, 2026 | 2,037.00 | 2,038.00 | 2,006.00 | 2,032.00 | 2,032.00 | 0.30% | 32,600 |
| Apr 30, 2026 | 2,050.00 | 2,050.00 | 2,017.00 | 2,026.00 | 2,026.00 | -2.13% | 53,100 |
| Apr 28, 2026 | 2,026.00 | 2,072.00 | 2,026.00 | 2,070.00 | 2,070.00 | 1.42% | 38,100 |
| Apr 27, 2026 | 2,047.00 | 2,052.00 | 2,025.00 | 2,041.00 | 2,041.00 | -0.15% | 36,300 |
| Apr 24, 2026 | 2,045.00 | 2,054.00 | 2,032.00 | 2,044.00 | 2,044.00 | - | 28,900 |
| Apr 23, 2026 | 2,050.00 | 2,052.00 | 2,031.00 | 2,044.00 | 2,044.00 | -0.20% | 36,500 |
| Apr 22, 2026 | 2,091.00 | 2,091.00 | 2,048.00 | 2,048.00 | 2,048.00 | -2.43% | 41,700 |
| Apr 21, 2026 | 2,102.00 | 2,118.00 | 2,099.00 | 2,099.00 | 2,099.00 | -0.14% | 33,700 |
| Apr 20, 2026 | 2,125.00 | 2,129.00 | 2,100.00 | 2,102.00 | 2,102.00 | -0.47% | 34,200 |
| Apr 17, 2026 | 2,120.00 | 2,128.00 | 2,109.00 | 2,112.00 | 2,112.00 | -0.47% | 41,100 |
| Apr 16, 2026 | 2,152.00 | 2,155.00 | 2,120.00 | 2,122.00 | 2,122.00 | -0.79% | 33,700 |
| Apr 15, 2026 | 2,136.00 | 2,156.00 | 2,128.00 | 2,139.00 | 2,139.00 | 0.85% | 44,100 |
| Apr 14, 2026 | 2,129.00 | 2,149.00 | 2,117.00 | 2,121.00 | 2,121.00 | -0.28% | 35,600 |
| Apr 13, 2026 | 2,176.00 | 2,176.00 | 2,126.00 | 2,127.00 | 2,127.00 | -1.12% | 28,700 |
| Apr 10, 2026 | 2,196.00 | 2,209.00 | 2,151.00 | 2,151.00 | 2,151.00 | -1.69% | 38,700 |