Skip to main content
logo
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+70.00 (2.01%)
Aug 21, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,010.003,030.003,005.003,010.003,010.000.17%49,800
Jun 30, 20263,030.003,040.003,000.003,005.003,005.00-0.33%92,200
Jun 29, 20262,981.003,030.002,980.003,015.003,015.001.38%105,900
Jun 26, 20262,950.002,985.002,941.002,974.002,974.000.57%100,100
Jun 25, 20262,969.002,969.002,931.002,957.002,957.000.68%82,700
Jun 24, 20262,905.002,958.002,905.002,937.002,937.001.24%106,900
Jun 23, 20262,966.002,977.002,901.002,901.002,901.00-2.16%225,300
Jun 22, 20263,045.003,045.002,957.002,965.002,965.00-3.26%232,800
Jun 19, 20263,090.003,100.003,060.003,065.003,065.00-0.49%79,600
Jun 18, 20263,105.003,145.003,080.003,080.003,080.00-0.81%78,200
Jun 17, 20263,110.003,145.003,090.003,105.003,105.000.32%84,300
Jun 16, 20263,170.003,170.003,080.003,095.003,095.00-2.21%72,000
Jun 15, 20263,175.003,180.003,130.003,165.003,165.002.59%91,200
Jun 12, 20263,115.003,135.003,070.003,085.003,085.000.98%62,400
Jun 11, 20263,035.003,060.002,999.003,055.003,055.000.33%91,800