Skip to main content
logo
Nichireki Group Co., Ltd. (TYO:5011)
Japan flag Japan · Delayed Price · Currency is JPY
2,272.00
+5.00 (0.22%)
Sep 4, 2026, 3:30 PM JST

Nichireki Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,252.002,282.002,252.002,272.002,272.000.22%51,800
Sep 3, 20262,292.002,293.002,257.002,267.002,267.00-0.57%61,800
Sep 2, 20262,284.002,296.002,250.002,280.002,280.00-0.74%87,900
Sep 1, 20262,250.002,300.002,250.002,297.002,297.002.23%103,700
Aug 31, 20262,251.002,261.002,228.002,247.002,247.00-0.18%55,900
Aug 28, 20262,270.002,270.002,230.002,251.002,251.00-0.40%59,400
Aug 27, 20262,293.002,299.002,255.002,260.002,260.00-1.74%54,400
Aug 26, 20262,317.002,322.002,279.002,300.002,300.00-1.03%79,800
Aug 25, 20262,411.002,426.002,316.002,324.002,324.00-3.41%126,100
Aug 24, 20262,385.002,407.002,382.002,406.002,406.001.13%79,000
Aug 21, 20262,385.002,422.002,300.002,379.002,379.00-0.04%94,800
Aug 20, 20262,341.002,383.002,341.002,380.002,380.001.36%79,800
Aug 19, 20262,362.002,362.002,315.002,348.002,348.00-0.09%59,500
Aug 18, 20262,333.002,370.002,325.002,350.002,350.000.34%38,700
Aug 17, 20262,345.002,375.002,330.002,342.002,342.00-0.51%75,700
Aug 14, 20262,270.002,360.002,259.002,354.002,354.003.52%111,000
Aug 13, 20262,279.002,287.002,247.002,274.002,274.000.40%47,800
Aug 12, 20262,269.002,276.002,243.002,265.002,265.000.80%49,700
Aug 10, 20262,233.002,266.002,204.002,247.002,247.001.72%72,800
Aug 7, 20262,168.002,244.002,168.002,209.002,209.000.87%35,800
Aug 6, 20262,171.002,190.002,159.002,190.002,190.001.86%31,600
Aug 5, 20262,176.002,188.002,141.002,150.002,150.00-1.19%32,900
Aug 4, 20262,199.002,201.002,176.002,176.002,176.00-1.05%45,100
Aug 3, 20262,204.002,206.002,166.002,199.002,199.00-0.23%52,300
Jul 31, 20262,261.002,261.002,200.002,204.002,204.00-2.91%51,700
Jul 30, 20262,280.002,291.002,254.002,270.002,270.00-0.44%62,100
Jul 29, 20262,256.002,289.002,228.002,280.002,280.003.21%67,600
Jul 28, 20262,210.002,218.002,185.002,209.002,209.000.09%35,300
Jul 27, 20262,193.002,219.002,189.002,207.002,207.000.68%48,500
Jul 24, 20262,150.002,194.002,144.002,192.002,192.001.76%40,600
Jul 23, 20262,159.002,159.002,141.002,154.002,154.00-0.23%18,700
Jul 22, 20262,172.002,172.002,141.002,159.002,159.00-0.60%37,600
Jul 21, 20262,138.002,224.002,138.002,172.002,172.002.02%83,500
Jul 17, 20262,150.002,180.002,115.002,129.002,129.00-0.84%33,500
Jul 16, 20262,180.002,180.002,145.002,147.002,147.00-0.97%34,200
Jul 15, 20262,141.002,174.002,124.002,168.002,168.003.48%72,600
Jul 14, 20262,115.002,118.002,095.002,095.002,095.00-0.05%25,400
Jul 13, 20262,137.002,137.002,087.002,096.002,096.00-0.99%46,900
Jul 10, 20262,081.002,122.002,070.002,117.002,117.001.68%42,500
Jul 9, 20262,096.002,108.002,082.002,082.002,082.00-0.29%28,000
Jul 8, 20262,098.002,107.002,087.002,088.002,088.00-0.48%33,500
Jul 7, 20262,107.002,121.002,097.002,098.002,098.000.72%33,400
Jul 6, 20262,089.002,107.002,082.002,083.002,083.000.24%23,800
Jul 3, 20262,085.002,123.002,078.002,078.002,078.000.05%24,500
Jul 2, 20262,099.002,110.002,077.002,077.002,077.000.05%30,000
Jul 1, 20262,084.002,089.002,069.002,076.002,076.00-0.81%22,900
Jun 30, 20262,109.002,113.002,081.002,093.002,093.00-0.43%33,100
Jun 29, 20262,121.002,142.002,086.002,102.002,102.00-0.47%31,000
Jun 26, 20262,145.002,147.002,102.002,112.002,112.00-0.75%29,100
Jun 25, 20262,140.002,147.002,122.002,128.002,128.000.05%48,700