Skip to main content
logo
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,915.00
+20.00 (0.51%)
Mar 27, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,890.003,930.003,850.003,915.003,915.000.51%89,500
Mar 26, 20263,965.003,965.003,865.003,895.003,895.00-1.27%68,400
Mar 25, 20263,975.004,020.003,945.003,945.003,945.001.28%85,300
Mar 24, 20263,930.003,960.003,870.003,895.003,895.002.77%73,400
Mar 23, 20263,900.003,900.003,750.003,790.003,790.00-4.29%176,100
Mar 19, 20264,020.004,050.003,955.003,960.003,960.00-4.00%111,100
Mar 18, 20264,050.004,125.004,040.004,125.004,125.003.25%40,800
Mar 17, 20264,050.004,070.003,995.003,995.003,995.000.13%64,300
Mar 16, 20264,015.004,065.003,965.003,990.003,990.00-2.09%113,500
Mar 13, 20264,010.004,075.003,975.004,075.004,075.00-103,600
Mar 12, 20264,170.004,200.004,070.004,075.004,075.00-3.78%96,900
Mar 11, 20264,140.004,280.004,130.004,235.004,235.003.04%102,400
Mar 10, 20264,090.004,120.004,050.004,110.004,110.003.66%87,800
Mar 9, 20264,000.004,025.003,880.003,965.003,965.00-5.14%163,200
Mar 6, 20264,000.004,180.004,000.004,180.004,180.003.34%104,700
Mar 5, 20264,140.004,190.004,020.004,045.004,045.001.63%113,700
Mar 4, 20264,130.004,145.003,900.003,980.003,980.00-6.79%276,300
Mar 3, 20264,420.004,470.004,270.004,270.004,270.00-3.39%140,700
Mar 2, 20264,405.004,515.004,395.004,420.004,420.00-2.75%150,800
Feb 27, 20264,400.004,545.004,350.004,545.004,545.003.30%141,000
Feb 26, 20264,400.004,425.004,350.004,400.004,400.000.80%109,400
Feb 25, 20264,370.004,415.004,320.004,365.004,365.001.51%113,000
Feb 24, 20264,150.004,335.004,090.004,300.004,300.002.02%185,800
Feb 20, 20264,255.004,260.004,180.004,215.004,215.00-1.86%105,400
Feb 19, 20264,315.004,315.004,230.004,295.004,295.00-0.23%125,000
Feb 18, 20264,280.004,340.004,165.004,305.004,305.000.58%176,700
Feb 17, 20264,080.004,310.004,055.004,280.004,280.005.55%292,400
Feb 16, 20263,900.004,090.003,900.004,055.004,055.004.51%303,300
Feb 13, 20263,810.003,935.003,755.003,880.003,880.005.72%346,000
Feb 12, 20263,700.003,700.003,620.003,670.003,670.00-0.81%200,400
Feb 10, 20263,700.003,765.003,695.003,700.003,700.000.27%82,500
Feb 9, 20263,710.003,720.003,665.003,690.003,690.000.54%119,700
Feb 6, 20263,670.003,680.003,625.003,670.003,670.00-86,400
Feb 5, 20263,735.003,735.003,655.003,670.003,670.00-0.54%116,900
Feb 4, 20263,695.003,735.003,670.003,690.003,690.00-0.14%119,000
Feb 3, 20263,670.003,695.003,655.003,695.003,695.001.51%105,500
Feb 2, 20263,690.003,710.003,610.003,640.003,640.00-1.36%123,200
Jan 30, 20263,700.003,725.003,660.003,690.003,690.00-0.14%79,000
Jan 29, 20263,740.003,740.003,650.003,695.003,695.00-1.34%95,500
Jan 28, 20263,865.003,865.003,735.003,745.003,745.00-3.48%125,700
Jan 27, 20263,850.003,880.003,785.003,880.003,880.001.17%73,000
Jan 26, 20263,915.003,920.003,790.003,835.003,835.00-2.17%186,100
Jan 23, 20263,820.003,945.003,815.003,920.003,920.003.29%183,500
Jan 22, 20263,810.003,815.003,735.003,795.003,795.00-0.78%175,800
Jan 21, 20263,725.003,880.003,705.003,825.003,825.001.19%221,900
Jan 20, 20263,770.003,780.003,715.003,780.003,780.000.53%156,000
Jan 19, 20263,760.003,770.003,680.003,760.003,760.000.94%144,700
Jan 16, 20263,690.003,725.003,670.003,725.003,725.002.19%125,900
Jan 15, 20263,585.003,650.003,575.003,645.003,645.001.67%133,000
Jan 14, 20263,545.003,585.003,510.003,585.003,585.002.72%130,300