Skip to main content
logo
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
-80.00 (-2.27%)
Oct 2, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20263,690.003,790.003,665.003,770.003,672.981.89%112,600
Aug 27, 20263,700.003,740.003,675.003,700.003,604.780.27%103,500
Aug 26, 20263,675.003,710.003,655.003,690.003,595.041.93%137,500
Aug 25, 20263,645.003,655.003,615.003,620.003,526.84-87,800
Aug 24, 20263,590.003,635.003,545.003,620.003,526.841.97%113,600
Aug 21, 20263,500.003,550.003,475.003,550.003,458.642.01%88,800
Aug 20, 20263,450.003,490.003,430.003,480.003,390.441.90%89,300
Aug 19, 20263,480.003,500.003,410.003,415.003,327.12-2.71%131,300
Aug 18, 20263,425.003,510.003,415.003,510.003,419.672.48%116,800
Aug 17, 20263,420.003,440.003,385.003,425.003,336.860.15%83,000
Aug 14, 20263,430.003,460.003,415.003,420.003,331.99-0.44%105,500
Aug 13, 20263,500.003,520.003,420.003,435.003,346.60-2.97%234,000
Aug 12, 20263,555.003,585.003,480.003,540.003,448.90-0.14%190,500
Aug 10, 20263,450.003,555.003,445.003,545.003,453.773.65%180,700
Aug 7, 20263,375.003,480.003,360.003,420.003,331.991.18%274,000
Aug 6, 20263,360.003,380.003,345.003,380.003,293.021.35%118,700
Aug 5, 20263,300.003,375.003,290.003,335.003,249.181.37%130,400
Aug 4, 20263,310.003,325.003,280.003,290.003,205.33-0.30%102,700
Aug 3, 20263,325.003,325.003,230.003,300.003,215.080.15%105,200
Jul 31, 20263,295.003,330.003,250.003,295.003,210.210.76%123,500
Jul 30, 20263,220.003,300.003,210.003,270.003,185.851.55%163,100
Jul 29, 20263,225.003,230.003,170.003,220.003,137.140.47%122,900
Jul 28, 20263,215.003,230.003,180.003,205.003,122.52-0.62%105,100
Jul 27, 20263,165.003,230.003,165.003,225.003,142.012.22%113,500
Jul 24, 20263,170.003,175.003,135.003,155.003,073.81-0.47%79,700
Jul 23, 20263,170.003,190.003,160.003,170.003,088.420.32%64,200
Jul 22, 20263,150.003,200.003,145.003,160.003,078.680.80%81,400
Jul 21, 20263,095.003,150.003,090.003,135.003,054.321.62%84,400