Skip to main content
logo
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
+125.00 (3.29%)
At close: Jan 23, 2026

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,820.003,885.003,815.003,880.00-2.24%26,600
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
Jan 13, 20263,450.003,510.003,405.003,490.003,490.004.18%194,900
Jan 9, 20263,300.003,360.003,285.003,350.003,350.001.21%95,200
Jan 8, 20263,310.003,345.003,310.003,310.003,310.000.15%74,300
Jan 7, 20263,260.003,310.003,260.003,305.003,305.001.23%107,600
Jan 6, 20263,285.003,295.003,265.003,265.003,265.00-97,000
Jan 5, 20263,260.003,300.003,250.003,265.003,265.001.56%121,600
Dec 30, 20253,205.003,245.003,195.003,215.003,215.000.31%82,200
Dec 29, 20253,155.003,215.003,145.003,205.003,205.002.23%131,800
Dec 26, 20253,140.003,150.003,105.003,135.003,135.00-0.16%73,400
Dec 25, 20253,150.003,180.003,100.003,140.003,140.000.80%131,600
Dec 24, 20253,030.003,120.003,025.003,115.003,115.003.83%215,100
Dec 23, 20253,035.003,045.002,999.003,000.003,000.00-1.32%177,700
Dec 22, 20253,035.003,045.003,005.003,040.003,040.001.33%164,300
Dec 19, 20253,015.003,020.003,000.003,000.003,000.00-0.33%92,300
Dec 18, 20253,005.003,015.003,000.003,010.003,010.000.17%85,800
Dec 17, 20253,025.003,025.002,996.003,005.003,005.00-0.33%83,500
Dec 16, 20253,045.003,055.003,010.003,015.003,015.00-0.82%87,700
Dec 15, 20253,025.003,045.003,015.003,040.003,040.000.50%156,700
Dec 12, 20253,005.003,025.002,999.003,025.003,025.001.10%92,900
Dec 11, 20253,040.003,050.002,986.002,992.002,992.00-1.42%138,200
Dec 10, 20253,105.003,105.003,020.003,035.003,035.00-2.25%124,500
Dec 9, 20253,055.003,110.003,045.003,105.003,105.001.80%141,800
Dec 8, 20253,050.003,070.003,035.003,050.003,050.000.33%95,800
Dec 5, 20253,050.003,060.003,025.003,040.003,040.00-47,800
Dec 4, 20253,045.003,060.003,035.003,040.003,040.00-0.16%64,900
Dec 3, 20252,962.003,055.002,956.003,045.003,045.002.84%121,000
Dec 2, 20253,035.003,035.002,961.002,961.002,961.00-2.28%146,500
Dec 1, 20253,075.003,080.003,025.003,030.003,030.00-1.46%78,500
Nov 28, 20253,030.003,095.003,005.003,075.003,075.001.65%184,000
Nov 27, 20253,000.003,055.002,990.003,025.003,025.000.67%316,600
Nov 26, 20252,975.003,005.002,975.003,005.003,005.000.64%164,200
Nov 25, 20252,972.003,000.002,960.002,986.002,986.000.47%125,400
Nov 21, 20252,940.002,982.002,933.002,972.002,972.00-103,600
Nov 20, 20252,950.003,000.002,950.002,972.002,972.000.54%128,900
Nov 19, 20252,959.002,981.002,925.002,956.002,956.00-0.20%141,100
Nov 18, 20252,982.003,005.002,953.002,962.002,962.00-1.43%142,300
Nov 17, 20253,005.003,005.002,970.003,005.003,005.00-0.17%148,500
Nov 14, 20252,901.003,035.002,901.003,010.003,010.004.30%380,500
Nov 13, 20252,896.002,907.002,873.002,886.002,886.00-0.62%136,600
Nov 12, 20252,900.002,939.002,894.002,904.002,904.00-0.38%131,200
Nov 11, 20252,955.002,970.002,905.002,915.002,915.00-1.85%107,900
Nov 10, 20252,952.002,972.002,940.002,970.002,970.000.61%122,700