Skip to main content
logo
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
+30.00 (0.87%)
Sep 11, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,430.003,500.003,400.003,470.003,470.000.87%132,500
Sep 10, 20263,440.003,455.003,390.003,440.003,440.00-0.86%106,300
Sep 9, 20263,450.003,480.003,430.003,470.003,470.000.29%99,700
Sep 8, 20263,590.003,590.003,450.003,460.003,460.00-3.22%166,700
Sep 7, 20263,575.003,625.003,550.003,575.003,575.000.14%115,200
Sep 4, 20263,600.003,620.003,535.003,570.003,570.00-1.38%165,900
Sep 3, 20263,710.003,725.003,620.003,620.003,620.00-2.16%160,500
Sep 2, 20263,820.003,820.003,700.003,700.003,700.00-2.63%195,600
Sep 1, 20263,750.003,825.003,750.003,800.003,800.001.33%139,400
Aug 31, 20263,800.003,800.003,720.003,750.003,750.00-0.53%123,500
Aug 28, 20263,690.003,790.003,665.003,770.003,770.001.89%112,600
Aug 27, 20263,700.003,740.003,675.003,700.003,700.000.27%103,500
Aug 26, 20263,675.003,710.003,655.003,690.003,690.001.93%137,500
Aug 25, 20263,645.003,655.003,615.003,620.003,620.00-87,800
Aug 24, 20263,590.003,635.003,545.003,620.003,620.001.97%113,600
Aug 21, 20263,500.003,550.003,475.003,550.003,550.002.01%88,800
Aug 20, 20263,450.003,490.003,430.003,480.003,480.001.90%89,300
Aug 19, 20263,480.003,500.003,410.003,415.003,415.00-2.71%131,300
Aug 18, 20263,425.003,510.003,415.003,510.003,510.002.48%116,800
Aug 17, 20263,420.003,440.003,385.003,425.003,425.000.15%83,000
Aug 14, 20263,430.003,460.003,415.003,420.003,420.00-0.44%105,500
Aug 13, 20263,500.003,520.003,420.003,435.003,435.00-2.97%234,000
Aug 12, 20263,555.003,585.003,480.003,540.003,540.00-0.14%190,500
Aug 10, 20263,450.003,555.003,445.003,545.003,545.003.65%180,700
Aug 7, 20263,375.003,480.003,360.003,420.003,420.001.18%274,000
Aug 6, 20263,360.003,380.003,345.003,380.003,380.001.35%118,700
Aug 5, 20263,300.003,375.003,290.003,335.003,335.001.37%130,400
Aug 4, 20263,310.003,325.003,280.003,290.003,290.00-0.30%102,700
Aug 3, 20263,325.003,325.003,230.003,300.003,300.000.15%105,200
Jul 31, 20263,295.003,330.003,250.003,295.003,295.000.76%123,500
Jul 30, 20263,220.003,300.003,210.003,270.003,270.001.55%163,100
Jul 29, 20263,225.003,230.003,170.003,220.003,220.000.47%122,900
Jul 28, 20263,215.003,230.003,180.003,205.003,205.00-0.62%105,100
Jul 27, 20263,165.003,230.003,165.003,225.003,225.002.22%113,500
Jul 24, 20263,170.003,175.003,135.003,155.003,155.00-0.47%79,700
Jul 23, 20263,170.003,190.003,160.003,170.003,170.000.32%64,200
Jul 22, 20263,150.003,200.003,145.003,160.003,160.000.80%81,400
Jul 21, 20263,095.003,150.003,090.003,135.003,135.001.62%84,400
Jul 17, 20263,130.003,145.003,065.003,085.003,085.00-1.44%137,700
Jul 16, 20263,170.003,175.003,130.003,130.003,130.00-1.26%75,000
Jul 15, 20263,170.003,200.003,150.003,170.003,170.000.63%117,300
Jul 14, 20263,140.003,150.003,115.003,150.003,150.001.29%84,900
Jul 13, 20263,130.003,140.003,095.003,110.003,110.00-0.16%90,200
Jul 10, 20263,130.003,130.003,085.003,115.003,115.001.14%153,000
Jul 9, 20263,065.003,085.003,040.003,080.003,080.000.49%93,500
Jul 8, 20263,145.003,145.003,065.003,065.003,065.00-2.39%130,800
Jul 7, 20263,175.003,185.003,140.003,140.003,140.000.16%75,400
Jul 6, 20263,155.003,165.003,120.003,135.003,135.001.29%94,700
Jul 3, 20263,110.003,125.003,085.003,095.003,095.000.32%78,400
Jul 2, 20263,030.003,115.003,025.003,085.003,085.002.49%112,200