Skip to main content
logo
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
-5.00 (-0.15%)
Apr 17, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,365.003,375.003,320.003,325.003,325.00-0.89%90,000
Apr 15, 20263,400.003,435.003,310.003,355.003,355.00-0.89%155,600
Apr 14, 20263,365.003,405.003,340.003,385.003,385.000.59%147,500
Apr 13, 20263,520.003,525.003,330.003,365.003,365.00-4.94%277,900
Apr 10, 20263,620.003,665.003,540.003,540.003,540.00-2.21%109,500
Apr 9, 20263,670.003,685.003,565.003,620.003,620.00-1.23%91,900
Apr 8, 20263,630.003,690.003,610.003,665.003,665.002.95%114,300
Apr 7, 20263,605.003,620.003,515.003,560.003,560.00-1.11%90,100
Apr 6, 20263,685.003,690.003,600.003,600.003,600.00-2.44%75,200
Apr 3, 20263,680.003,710.003,650.003,690.003,690.001.37%46,200
Apr 2, 20263,740.003,770.003,635.003,640.003,640.00-1.62%112,200
Apr 1, 20263,640.003,700.003,595.003,700.003,700.004.82%76,400
Mar 31, 20263,620.003,635.003,530.003,530.003,530.00-3.16%123,800
Mar 30, 20263,650.003,695.003,635.003,645.003,645.00-6.90%128,100
Mar 27, 20263,890.003,930.003,850.003,915.003,824.000.51%89,500
Mar 26, 20263,965.003,965.003,865.003,895.003,804.46-1.27%68,400
Mar 25, 20263,975.004,020.003,945.003,945.003,853.301.28%85,300
Mar 24, 20263,930.003,960.003,870.003,895.003,804.462.77%73,400
Mar 23, 20263,900.003,900.003,750.003,790.003,701.91-4.29%176,100
Mar 19, 20264,020.004,050.003,955.003,960.003,867.95-4.00%111,100
Mar 18, 20264,050.004,125.004,040.004,125.004,029.123.25%40,800
Mar 17, 20264,050.004,070.003,995.003,995.003,902.140.13%64,300
Mar 16, 20264,015.004,065.003,965.003,990.003,897.26-2.09%113,500
Mar 13, 20264,010.004,075.003,975.004,075.003,980.28-103,600
Mar 12, 20264,170.004,200.004,070.004,075.003,980.28-3.78%96,900
Mar 11, 20264,140.004,280.004,130.004,235.004,136.563.04%102,400
Mar 10, 20264,090.004,120.004,050.004,110.004,014.473.66%87,800
Mar 9, 20264,000.004,025.003,880.003,965.003,872.84-5.14%163,200
Mar 6, 20264,000.004,180.004,000.004,180.004,082.843.34%104,700
Mar 5, 20264,140.004,190.004,020.004,045.003,950.981.63%113,700
Mar 4, 20264,130.004,145.003,900.003,980.003,887.49-6.79%276,300
Mar 3, 20264,420.004,470.004,270.004,270.004,170.75-3.39%140,700
Mar 2, 20264,405.004,515.004,395.004,420.004,317.26-2.75%150,800
Feb 27, 20264,400.004,545.004,350.004,545.004,439.363.30%141,000
Feb 26, 20264,400.004,425.004,350.004,400.004,297.730.80%109,400
Feb 25, 20264,370.004,415.004,320.004,365.004,263.541.51%113,000
Feb 24, 20264,150.004,335.004,090.004,300.004,200.052.02%185,800
Feb 20, 20264,255.004,260.004,180.004,215.004,117.03-1.86%105,400
Feb 19, 20264,315.004,315.004,230.004,295.004,195.17-0.23%125,000
Feb 18, 20264,280.004,340.004,165.004,305.004,204.930.58%176,700
Feb 17, 20264,080.004,310.004,055.004,280.004,180.525.55%292,400
Feb 16, 20263,900.004,090.003,900.004,055.003,960.754.51%303,300
Feb 13, 20263,810.003,935.003,755.003,880.003,789.815.72%346,000
Feb 12, 20263,700.003,700.003,620.003,670.003,584.69-0.81%200,400
Feb 10, 20263,700.003,765.003,695.003,700.003,614.000.27%82,500
Feb 9, 20263,710.003,720.003,665.003,690.003,604.230.54%119,700
Feb 6, 20263,670.003,680.003,625.003,670.003,584.69-86,400
Feb 5, 20263,735.003,735.003,655.003,670.003,584.69-0.54%116,900
Feb 4, 20263,695.003,735.003,670.003,690.003,604.23-0.14%119,000
Feb 3, 20263,670.003,695.003,655.003,695.003,609.111.51%105,500