Nichireki Group Co., Ltd. (TYO:5011)
Japan · Delayed Price · Currency is JPY 1,965.00
+10.00 (0.51%)
Jun 3, 2026, 3:30 PM JST
Nichireki Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 2,226.00 | 2,230.00 | 2,188.00 | 2,188.00 | 2,188.00 | -0.95% | 32,400 |
| Apr 8, 2026 | 2,229.00 | 2,230.00 | 2,207.00 | 2,209.00 | 2,209.00 | 1.56% | 44,100 |
| Apr 7, 2026 | 2,165.00 | 2,191.00 | 2,163.00 | 2,175.00 | 2,175.00 | 0.46% | 29,600 |
| Apr 6, 2026 | 2,174.00 | 2,189.00 | 2,165.00 | 2,165.00 | 2,165.00 | -0.09% | 23,000 |
| Apr 3, 2026 | 2,154.00 | 2,181.00 | 2,150.00 | 2,167.00 | 2,167.00 | -0.05% | 23,600 |
| Apr 2, 2026 | 2,190.00 | 2,205.00 | 2,154.00 | 2,168.00 | 2,168.00 | -0.55% | 31,100 |
| Apr 1, 2026 | 2,169.00 | 2,180.00 | 2,145.00 | 2,180.00 | 2,180.00 | 3.56% | 37,700 |
| Mar 31, 2026 | 2,110.00 | 2,135.00 | 2,100.00 | 2,105.00 | 2,105.00 | -0.24% | 49,900 |
| Mar 30, 2026 | 2,075.00 | 2,112.00 | 2,048.00 | 2,110.00 | 2,110.00 | -0.47% | 69,900 |
| Mar 27, 2026 | 2,166.00 | 2,173.00 | 2,146.00 | 2,160.00 | 2,120.00 | -0.09% | 60,300 |
| Mar 26, 2026 | 2,180.00 | 2,180.00 | 2,141.00 | 2,162.00 | 2,121.96 | -0.83% | 35,600 |
| Mar 25, 2026 | 2,170.00 | 2,195.00 | 2,170.00 | 2,180.00 | 2,139.63 | 1.77% | 54,500 |
| Mar 24, 2026 | 2,127.00 | 2,142.00 | 2,116.00 | 2,142.00 | 2,102.33 | 2.73% | 40,100 |
| Mar 23, 2026 | 2,121.00 | 2,121.00 | 2,070.00 | 2,085.00 | 2,046.39 | -2.57% | 60,100 |
| Mar 19, 2026 | 2,182.00 | 2,189.00 | 2,140.00 | 2,140.00 | 2,100.37 | -2.37% | 46,600 |