Skip to main content
logo
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
+5.00 (0.16%)
May 28, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,055.003,080.003,015.003,040.00--0.16%65,200
May 27, 20263,070.003,075.003,015.003,045.003,045.00-0.49%84,300
May 26, 20263,010.003,080.003,000.003,060.003,060.001.16%97,200
May 25, 20263,035.003,070.003,000.003,025.003,025.00-129,000
May 22, 20263,110.003,110.003,015.003,025.003,025.00-2.58%100,600
May 21, 20263,110.003,120.003,085.003,105.003,105.001.64%89,000
May 20, 20263,150.003,150.003,025.003,055.003,055.00-3.32%141,200
May 19, 20263,170.003,210.003,145.003,160.003,160.00-0.16%79,500
May 18, 20263,260.003,260.003,145.003,165.003,165.00-2.76%140,300
May 15, 20263,135.003,300.003,100.003,255.003,255.000.93%240,800
May 14, 20263,190.003,240.003,170.003,225.003,225.000.47%118,500
May 13, 20263,210.003,230.003,185.003,210.003,210.000.63%85,300
May 12, 20263,240.003,290.003,190.003,190.003,190.00-1.39%80,600
May 11, 20263,215.003,270.003,210.003,235.003,235.001.41%68,100
May 8, 20263,195.003,210.003,155.003,190.003,190.00-0.47%73,500
May 7, 20263,225.003,255.003,190.003,205.003,205.001.58%68,300
May 1, 20263,185.003,195.003,145.003,155.003,155.00-1.10%63,700
Apr 30, 20263,230.003,235.003,145.003,190.003,190.00-1.39%108,500
Apr 28, 20263,135.003,235.003,120.003,235.003,235.003.03%95,200
Apr 27, 20263,150.003,170.003,070.003,140.003,140.00-1.57%141,200
Apr 24, 20263,230.003,240.003,160.003,190.003,190.00-1.24%94,300
Apr 23, 20263,285.003,305.003,210.003,230.003,230.00-1.52%93,600
Apr 22, 20263,315.003,320.003,245.003,280.003,280.00-1.20%122,600
Apr 21, 20263,345.003,355.003,310.003,320.003,320.00-0.75%60,000
Apr 20, 20263,330.003,350.003,300.003,345.003,345.000.75%96,200
Apr 17, 20263,340.003,345.003,290.003,320.003,320.00-0.15%91,900
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, 20263,650.003,695.003,635.003,645.003,645.00-4.66%128,100
Mar 27, 20263,890.003,930.003,850.003,915.003,823.000.51%89,500
Mar 26, 20263,965.003,965.003,865.003,895.003,803.47-1.27%68,400
Mar 25, 20263,975.004,020.003,945.003,945.003,852.301.28%85,300
Mar 24, 20263,930.003,960.003,870.003,895.003,803.472.77%73,400
Mar 23, 20263,900.003,900.003,750.003,790.003,700.94-4.29%176,100
Mar 19, 20264,020.004,050.003,955.003,960.003,866.94-4.00%111,100
Mar 18, 20264,050.004,125.004,040.004,125.004,028.073.25%40,800
Mar 17, 20264,050.004,070.003,995.003,995.003,901.120.13%64,300
Mar 16, 20264,015.004,065.003,965.003,990.003,896.24-2.09%113,500
Mar 13, 20264,010.004,075.003,975.004,075.003,979.24-103,600