Skip to main content
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,655.00
+20.00 (0.55%)
Nov 13, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,575.003,675.003,550.003,655.003,655.000.55%172,900
Nov 12, 20263,540.003,635.003,535.003,635.003,635.001.96%171,900
Nov 11, 20263,515.003,580.003,480.003,565.003,565.001.13%163,900
Nov 10, 20263,710.003,710.003,505.003,525.003,525.00-3.42%231,300
Nov 9, 20263,705.003,705.003,635.003,650.003,650.00-0.54%76,100
Nov 6, 20263,690.003,750.003,625.003,670.003,670.00-5.90%162,900
Nov 5, 20263,805.003,980.003,805.003,900.003,900.003.45%191,000
Nov 4, 20263,710.003,780.003,600.003,770.003,770.00-0.26%149,900
Nov 2, 20263,705.003,825.003,690.003,780.003,780.001.34%164,600
Oct 30, 20263,620.003,780.003,570.003,730.003,730.001.91%342,000
Oct 29, 20263,595.003,660.003,520.003,660.003,660.003.39%1,943,600
Oct 28, 20263,650.003,660.003,535.003,540.003,540.00-2.48%214,900
Oct 27, 20263,635.003,660.003,600.003,630.003,630.001.26%141,600
Oct 26, 20263,510.003,595.003,470.003,585.003,585.002.87%157,400
Oct 23, 20263,505.003,530.003,390.003,485.003,485.00-0.29%203,200
Oct 22, 20263,605.003,605.003,495.003,495.003,495.00-1.83%143,900
Oct 21, 20263,645.003,650.003,550.003,560.003,560.00-0.42%143,200
Oct 20, 20263,625.003,635.003,575.003,575.003,575.00-0.69%136,800
Oct 19, 20263,570.003,600.003,545.003,600.003,600.001.27%113,900
Oct 16, 20263,540.003,570.003,515.003,555.003,555.003.34%172,900
Oct 15, 20263,510.003,530.003,430.003,440.003,440.00-1.85%368,100
Oct 14, 20263,540.003,550.003,490.003,505.003,505.00-0.57%120,300
Oct 13, 20263,500.003,545.003,480.003,525.003,525.001.29%153,600
Oct 9, 20263,450.003,500.003,400.003,480.003,480.002.35%164,000
Oct 8, 20263,445.003,475.003,365.003,400.003,400.00-1.16%293,200
Oct 7, 20263,380.003,460.003,380.003,440.003,440.001.78%167,000
Oct 6, 20263,415.003,445.003,355.003,380.003,380.00-1.31%134,900
Oct 5, 20263,435.003,455.003,410.003,425.003,425.00-0.58%91,900
Oct 2, 20263,505.003,505.003,390.003,445.003,445.00-2.27%119,300
Oct 1, 20263,515.003,525.003,480.003,525.003,525.00-0.28%75,700
Sep 30, 20263,460.003,540.003,460.003,535.003,535.002.17%82,500
Sep 29, 20263,480.003,485.003,440.003,460.003,460.00-0.66%125,700
Sep 28, 20263,640.003,640.003,570.003,575.003,483.00-1.38%113,800
Sep 25, 20263,620.003,630.003,560.003,625.003,531.710.42%98,800
Sep 24, 20263,600.003,615.003,535.003,610.003,517.101.83%135,600
Sep 18, 20263,570.003,575.003,530.003,545.003,453.77-0.28%191,500
Sep 17, 20263,480.003,555.003,480.003,555.003,463.513.04%99,400
Sep 16, 20263,470.003,500.003,440.003,450.003,361.22-1.00%104,300
Sep 15, 20263,515.003,520.003,475.003,485.003,395.32-0.29%87,500
Sep 14, 20263,505.003,525.003,455.003,495.003,405.060.72%91,800
Sep 11, 20263,430.003,500.003,400.003,470.003,380.700.87%132,500
Sep 10, 20263,440.003,455.003,390.003,440.003,351.47-0.86%106,300
Sep 9, 20263,450.003,480.003,430.003,470.003,380.700.29%99,700
Sep 8, 20263,590.003,590.003,450.003,460.003,370.96-3.22%166,700
Sep 7, 20263,575.003,625.003,550.003,575.003,483.000.14%115,200
Sep 4, 20263,600.003,620.003,535.003,570.003,478.13-1.38%165,900
Sep 3, 20263,710.003,725.003,620.003,620.003,526.84-2.16%160,500
Sep 2, 20263,820.003,820.003,700.003,700.003,604.78-2.63%195,600
Sep 1, 20263,750.003,825.003,750.003,800.003,702.211.33%139,400
Aug 31, 20263,800.003,800.003,720.003,750.003,653.50-0.53%123,500