Skip to main content
logo
Nichireki Group Co., Ltd. (TYO:5011)
Japan flag Japan · Delayed Price · Currency is JPY
2,179.00
+9.00 (0.41%)
Oct 16, 2026, 3:30 PM JST

Nichireki Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20262,385.002,422.002,300.002,379.002,338.64-0.04%94,800
Aug 20, 20262,341.002,383.002,341.002,380.002,339.631.36%79,800
Aug 19, 20262,362.002,362.002,315.002,348.002,308.17-0.09%59,500
Aug 18, 20262,333.002,370.002,325.002,350.002,310.140.34%38,700
Aug 17, 20262,345.002,375.002,330.002,342.002,302.27-0.51%75,700
Aug 14, 20262,270.002,360.002,259.002,354.002,314.073.52%111,000
Aug 13, 20262,279.002,287.002,247.002,274.002,235.420.40%47,800
Aug 12, 20262,269.002,276.002,243.002,265.002,226.580.80%49,700
Aug 10, 20262,233.002,266.002,204.002,247.002,208.881.72%72,800
Aug 7, 20262,168.002,244.002,168.002,209.002,171.530.87%35,800
Aug 6, 20262,171.002,190.002,159.002,190.002,152.851.86%31,600
Aug 5, 20262,176.002,188.002,141.002,150.002,113.53-1.19%32,900
Aug 4, 20262,199.002,201.002,176.002,176.002,139.09-1.05%45,100
Aug 3, 20262,204.002,206.002,166.002,199.002,161.70-0.23%52,300