Skip to main content
logo
Nichirin Co., Ltd. (TYO:5184)
Japan flag Japan · Delayed Price · Currency is JPY
4,110.00
+35.00 (0.86%)
At close: Mar 27, 2026

Nichirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,090.004,135.004,080.004,110.004,110.000.86%11,300
Mar 26, 20264,105.004,130.004,060.004,075.004,075.00-1.21%17,100
Mar 25, 20264,070.004,130.004,070.004,125.004,125.001.98%12,000
Mar 24, 20264,060.004,065.004,030.004,045.004,045.001.13%10,000
Mar 23, 20264,065.004,065.003,985.004,000.004,000.00-2.08%34,100
Mar 19, 20264,100.004,110.004,080.004,085.004,085.00-0.85%26,100
Mar 18, 20264,120.004,125.004,110.004,120.004,120.000.49%17,600
Mar 17, 20264,150.004,170.004,100.004,100.004,100.00-0.12%24,000
Mar 16, 20264,150.004,185.004,095.004,105.004,105.00-1.20%35,000
Mar 13, 20264,215.004,265.004,155.004,155.004,155.00-3.03%20,700
Mar 12, 20264,290.004,305.004,255.004,285.004,285.00-0.46%25,500
Mar 11, 20264,290.004,340.004,290.004,305.004,305.001.18%19,400
Mar 10, 20264,245.004,310.004,225.004,255.004,255.001.67%25,100
Mar 9, 20264,160.004,185.004,100.004,185.004,185.00-1.53%22,200
Mar 6, 20264,225.004,280.004,190.004,250.004,250.00-0.58%13,600
Mar 5, 20264,250.004,310.004,225.004,275.004,275.003.14%22,000
Mar 4, 20264,135.004,185.004,080.004,145.004,145.00-1.78%45,200
Mar 3, 20264,300.004,310.004,215.004,220.004,220.00-1.86%22,300
Mar 2, 20264,325.004,335.004,250.004,300.004,300.00-1.71%17,200
Feb 27, 20264,345.004,375.004,325.004,375.004,375.000.81%12,800
Feb 26, 20264,315.004,350.004,275.004,340.004,340.001.40%16,300
Feb 25, 20264,300.004,350.004,280.004,280.004,280.00-0.12%26,200
Feb 24, 20264,200.004,290.004,200.004,285.004,285.001.78%18,800
Feb 20, 20264,165.004,220.004,140.004,210.004,210.000.24%24,400
Feb 19, 20264,110.004,225.004,080.004,200.004,200.003.19%26,200
Feb 18, 20264,065.004,105.004,055.004,070.004,070.00-0.12%22,900
Feb 17, 20264,065.004,090.004,055.004,075.004,075.000.25%17,700
Feb 16, 20264,105.004,170.004,055.004,065.004,065.00-0.97%53,400
Feb 13, 20263,930.004,115.003,915.004,105.004,105.004.72%108,600
Feb 12, 20263,875.003,925.003,860.003,920.003,920.001.55%28,000
Feb 10, 20263,805.003,860.003,805.003,860.003,860.001.31%21,900
Feb 9, 20263,835.003,875.003,810.003,810.003,810.00-21,400
Feb 6, 20263,790.003,825.003,765.003,810.003,810.000.40%19,800
Feb 5, 20263,745.003,795.003,745.003,795.003,795.001.34%13,800
Feb 4, 20263,695.003,760.003,695.003,745.003,745.001.35%23,200
Feb 3, 20263,685.003,700.003,670.003,695.003,695.000.27%19,500
Feb 2, 20263,680.003,700.003,670.003,685.003,685.000.27%17,900
Jan 30, 20263,655.003,675.003,635.003,675.003,675.000.27%13,900
Jan 29, 20263,655.003,665.003,615.003,665.003,665.000.27%18,500
Jan 28, 20263,710.003,710.003,655.003,655.003,655.00-1.35%16,300
Jan 27, 20263,720.003,720.003,675.003,705.003,705.00-0.13%19,400
Jan 26, 20263,780.003,780.003,710.003,710.003,710.00-2.11%23,400
Jan 23, 20263,800.003,805.003,775.003,790.003,790.00-15,000
Jan 22, 20263,775.003,790.003,745.003,790.003,790.001.34%28,100
Jan 21, 20263,750.003,755.003,730.003,740.003,740.00-0.80%13,700
Jan 20, 20263,775.003,785.003,750.003,770.003,770.00-0.53%13,100
Jan 19, 20263,810.003,815.003,760.003,790.003,790.00-0.66%15,000
Jan 16, 20263,800.003,815.003,785.003,815.003,815.000.39%24,200
Jan 15, 20263,750.003,800.003,745.003,800.003,800.001.60%45,600
Jan 14, 20263,725.003,740.003,720.003,740.003,740.000.67%27,600