Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan · Delayed Price · Currency is JPY 3,295.00
+25.00 (0.76%)
Jul 31, 2026, 3:30 PM JST
Nishikawa Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,295.00 | 3,330.00 | 3,250.00 | 3,295.00 | 3,295.00 | 0.76% | 123,500 |
| Jul 30, 2026 | 3,220.00 | 3,300.00 | 3,210.00 | 3,270.00 | 3,270.00 | 1.55% | 163,100 |
| Jul 29, 2026 | 3,225.00 | 3,230.00 | 3,170.00 | 3,220.00 | 3,220.00 | 0.47% | 122,900 |
| Jul 28, 2026 | 3,215.00 | 3,230.00 | 3,180.00 | 3,205.00 | 3,205.00 | -0.62% | 105,100 |
| Jul 27, 2026 | 3,165.00 | 3,230.00 | 3,165.00 | 3,225.00 | 3,225.00 | 2.22% | 113,500 |
| Jul 24, 2026 | 3,170.00 | 3,175.00 | 3,135.00 | 3,155.00 | 3,155.00 | -0.47% | 79,700 |
| Jul 23, 2026 | 3,170.00 | 3,190.00 | 3,160.00 | 3,170.00 | 3,170.00 | 0.32% | 64,200 |
| Jul 22, 2026 | 3,150.00 | 3,200.00 | 3,145.00 | 3,160.00 | 3,160.00 | 0.80% | 81,400 |
| Jul 21, 2026 | 3,095.00 | 3,150.00 | 3,090.00 | 3,135.00 | 3,135.00 | 1.62% | 84,400 |
| Jul 17, 2026 | 3,130.00 | 3,145.00 | 3,065.00 | 3,085.00 | 3,085.00 | -1.44% | 137,700 |
| Jul 16, 2026 | 3,170.00 | 3,175.00 | 3,130.00 | 3,130.00 | 3,130.00 | -1.26% | 75,000 |
| Jul 15, 2026 | 3,170.00 | 3,200.00 | 3,150.00 | 3,170.00 | 3,170.00 | 0.63% | 117,300 |
| Jul 14, 2026 | 3,140.00 | 3,150.00 | 3,115.00 | 3,150.00 | 3,150.00 | 1.29% | 84,900 |
| Jul 13, 2026 | 3,130.00 | 3,140.00 | 3,095.00 | 3,110.00 | 3,110.00 | -0.16% | 90,200 |
| Jul 10, 2026 | 3,130.00 | 3,130.00 | 3,085.00 | 3,115.00 | 3,115.00 | 1.14% | 153,000 |
| Jul 9, 2026 | 3,065.00 | 3,085.00 | 3,040.00 | 3,080.00 | 3,080.00 | 0.49% | 93,500 |
| Jul 8, 2026 | 3,145.00 | 3,145.00 | 3,065.00 | 3,065.00 | 3,065.00 | -2.39% | 130,800 |
| Jul 7, 2026 | 3,175.00 | 3,185.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.16% | 75,400 |
| Jul 6, 2026 | 3,155.00 | 3,165.00 | 3,120.00 | 3,135.00 | 3,135.00 | 1.29% | 94,700 |
| Jul 3, 2026 | 3,110.00 | 3,125.00 | 3,085.00 | 3,095.00 | 3,095.00 | 0.32% | 78,400 |
| Jul 2, 2026 | 3,030.00 | 3,115.00 | 3,025.00 | 3,085.00 | 3,085.00 | 2.49% | 112,200 |
| Jul 1, 2026 | 3,010.00 | 3,030.00 | 3,005.00 | 3,010.00 | 3,010.00 | 0.17% | 49,800 |
| Jun 30, 2026 | 3,030.00 | 3,040.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.33% | 92,200 |
| Jun 29, 2026 | 2,981.00 | 3,030.00 | 2,980.00 | 3,015.00 | 3,015.00 | 1.38% | 105,900 |
| Jun 26, 2026 | 2,950.00 | 2,985.00 | 2,941.00 | 2,974.00 | 2,974.00 | 0.57% | 100,100 |
| Jun 25, 2026 | 2,969.00 | 2,969.00 | 2,931.00 | 2,957.00 | 2,957.00 | 0.68% | 82,700 |
| Jun 24, 2026 | 2,905.00 | 2,958.00 | 2,905.00 | 2,937.00 | 2,937.00 | 1.24% | 106,900 |
| Jun 23, 2026 | 2,966.00 | 2,977.00 | 2,901.00 | 2,901.00 | 2,901.00 | -2.16% | 225,300 |
| Jun 22, 2026 | 3,045.00 | 3,045.00 | 2,957.00 | 2,965.00 | 2,965.00 | -3.26% | 232,800 |
| Jun 19, 2026 | 3,090.00 | 3,100.00 | 3,060.00 | 3,065.00 | 3,065.00 | -0.49% | 79,600 |
| Jun 18, 2026 | 3,105.00 | 3,145.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.81% | 78,200 |
| Jun 17, 2026 | 3,110.00 | 3,145.00 | 3,090.00 | 3,105.00 | 3,105.00 | 0.32% | 84,300 |
| Jun 16, 2026 | 3,170.00 | 3,170.00 | 3,080.00 | 3,095.00 | 3,095.00 | -2.21% | 72,000 |
| Jun 15, 2026 | 3,175.00 | 3,180.00 | 3,130.00 | 3,165.00 | 3,165.00 | 2.59% | 91,200 |
| Jun 12, 2026 | 3,115.00 | 3,135.00 | 3,070.00 | 3,085.00 | 3,085.00 | 0.98% | 62,400 |
| Jun 11, 2026 | 3,035.00 | 3,060.00 | 2,999.00 | 3,055.00 | 3,055.00 | 0.33% | 91,800 |
| Jun 10, 2026 | 3,140.00 | 3,155.00 | 3,035.00 | 3,045.00 | 3,045.00 | -3.03% | 100,500 |
| Jun 9, 2026 | 3,075.00 | 3,150.00 | 3,070.00 | 3,140.00 | 3,140.00 | 3.97% | 132,200 |
| Jun 8, 2026 | 2,986.00 | 3,035.00 | 2,976.00 | 3,020.00 | 3,020.00 | -1.15% | 103,400 |
| Jun 5, 2026 | 2,934.00 | 3,055.00 | 2,931.00 | 3,055.00 | 3,055.00 | 3.63% | 167,000 |
| Jun 4, 2026 | 2,950.00 | 2,985.00 | 2,922.00 | 2,948.00 | 2,948.00 | -0.10% | 119,200 |
| Jun 3, 2026 | 2,980.00 | 3,005.00 | 2,951.00 | 2,951.00 | 2,951.00 | -0.44% | 125,000 |
| Jun 2, 2026 | 2,950.00 | 2,979.00 | 2,920.00 | 2,964.00 | 2,964.00 | 0.07% | 159,700 |
| Jun 1, 2026 | 3,080.00 | 3,100.00 | 2,940.00 | 2,962.00 | 2,962.00 | -4.45% | 214,000 |
| May 29, 2026 | 3,060.00 | 3,130.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1.64% | 97,800 |
| May 28, 2026 | 3,055.00 | 3,080.00 | 3,015.00 | 3,050.00 | 3,050.00 | 0.16% | 80,200 |
| May 27, 2026 | 3,070.00 | 3,075.00 | 3,015.00 | 3,045.00 | 3,045.00 | -0.49% | 84,300 |
| May 26, 2026 | 3,010.00 | 3,080.00 | 3,000.00 | 3,060.00 | 3,060.00 | 1.16% | 97,200 |
| May 25, 2026 | 3,035.00 | 3,070.00 | 3,000.00 | 3,025.00 | 3,025.00 | - | 129,000 |
| May 22, 2026 | 3,110.00 | 3,110.00 | 3,015.00 | 3,025.00 | 3,025.00 | -2.58% | 100,600 |