Nichirin Co., Ltd. (TYO:5184)
Japan · Delayed Price · Currency is JPY 4,120.00
-10.00 (-0.24%)
Sep 4, 2026, 3:30 PM JST
Nichirin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,120.00 | 4,130.00 | 4,120.00 | 4,130.00 | - | - | 7,200 |
| Sep 3, 2026 | 4,160.00 | 4,165.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.24% | 6,400 |
| Sep 2, 2026 | 4,175.00 | 4,175.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.96% | 11,900 |
| Sep 1, 2026 | 4,185.00 | 4,195.00 | 4,155.00 | 4,160.00 | 4,160.00 | -0.36% | 11,200 |
| Aug 31, 2026 | 4,130.00 | 4,185.00 | 4,130.00 | 4,175.00 | 4,175.00 | 1.09% | 16,200 |
| Aug 28, 2026 | 4,130.00 | 4,140.00 | 4,120.00 | 4,130.00 | 4,130.00 | - | 12,900 |
| Aug 27, 2026 | 4,140.00 | 4,155.00 | 4,120.00 | 4,130.00 | 4,130.00 | -0.24% | 9,100 |
| Aug 26, 2026 | 4,145.00 | 4,160.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.12% | 6,900 |
| Aug 25, 2026 | 4,145.00 | 4,145.00 | 4,120.00 | 4,145.00 | 4,145.00 | - | 7,600 |
| Aug 24, 2026 | 4,140.00 | 4,145.00 | 4,125.00 | 4,145.00 | 4,145.00 | 0.12% | 10,600 |
| Aug 21, 2026 | 4,145.00 | 4,145.00 | 4,110.00 | 4,140.00 | 4,140.00 | -0.12% | 10,700 |
| Aug 20, 2026 | 4,110.00 | 4,145.00 | 4,110.00 | 4,145.00 | 4,145.00 | 1.10% | 7,800 |
| Aug 19, 2026 | 4,135.00 | 4,135.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.85% | 11,000 |
| Aug 18, 2026 | 4,150.00 | 4,170.00 | 4,135.00 | 4,135.00 | 4,135.00 | -0.36% | 6,700 |
| Aug 17, 2026 | 4,165.00 | 4,200.00 | 4,145.00 | 4,150.00 | 4,150.00 | -0.24% | 16,000 |
| Aug 14, 2026 | 4,145.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.36% | 12,500 |
| Aug 13, 2026 | 4,145.00 | 4,160.00 | 4,130.00 | 4,145.00 | 4,145.00 | - | 12,000 |
| Aug 12, 2026 | 4,125.00 | 4,145.00 | 4,110.00 | 4,145.00 | 4,145.00 | 0.85% | 12,400 |
| Aug 10, 2026 | 4,140.00 | 4,145.00 | 4,060.00 | 4,110.00 | 4,110.00 | 0.98% | 26,300 |
| Aug 7, 2026 | 4,140.00 | 4,155.00 | 4,055.00 | 4,070.00 | 4,070.00 | -1.69% | 24,200 |
| Aug 6, 2026 | 4,125.00 | 4,170.00 | 4,125.00 | 4,140.00 | 4,140.00 | 0.49% | 12,700 |
| Aug 5, 2026 | 4,110.00 | 4,150.00 | 4,110.00 | 4,120.00 | 4,120.00 | 0.73% | 12,300 |
| Aug 4, 2026 | 4,090.00 | 4,115.00 | 4,075.00 | 4,090.00 | 4,090.00 | - | 10,000 |
| Aug 3, 2026 | 4,100.00 | 4,100.00 | 4,055.00 | 4,090.00 | 4,090.00 | -0.61% | 14,400 |
| Jul 31, 2026 | 4,135.00 | 4,145.00 | 4,105.00 | 4,115.00 | 4,115.00 | -0.48% | 12,200 |
| Jul 30, 2026 | 4,145.00 | 4,155.00 | 4,120.00 | 4,135.00 | 4,135.00 | -0.24% | 13,600 |
| Jul 29, 2026 | 4,100.00 | 4,160.00 | 4,095.00 | 4,145.00 | 4,145.00 | 1.10% | 27,400 |
| Jul 28, 2026 | 4,105.00 | 4,115.00 | 4,090.00 | 4,100.00 | 4,100.00 | -0.12% | 13,500 |
| Jul 27, 2026 | 4,085.00 | 4,125.00 | 4,085.00 | 4,105.00 | 4,105.00 | 0.49% | 22,800 |
| Jul 24, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,085.00 | 4,085.00 | -0.37% | 10,000 |
| Jul 23, 2026 | 4,085.00 | 4,105.00 | 4,080.00 | 4,100.00 | 4,100.00 | 0.37% | 12,100 |
| Jul 22, 2026 | 4,070.00 | 4,105.00 | 4,070.00 | 4,085.00 | 4,085.00 | 0.37% | 17,300 |
| Jul 21, 2026 | 4,040.00 | 4,095.00 | 4,040.00 | 4,070.00 | 4,070.00 | 0.74% | 23,300 |
| Jul 17, 2026 | 4,060.00 | 4,085.00 | 4,025.00 | 4,040.00 | 4,040.00 | -0.49% | 20,900 |
| Jul 16, 2026 | 4,075.00 | 4,095.00 | 4,050.00 | 4,060.00 | 4,060.00 | -0.37% | 16,800 |
| Jul 15, 2026 | 4,060.00 | 4,095.00 | 4,060.00 | 4,075.00 | 4,075.00 | 0.37% | 14,200 |
| Jul 14, 2026 | 4,055.00 | 4,090.00 | 4,050.00 | 4,060.00 | 4,060.00 | - | 14,600 |
| Jul 13, 2026 | 4,095.00 | 4,100.00 | 4,055.00 | 4,060.00 | 4,060.00 | -0.25% | 16,900 |
| Jul 10, 2026 | 4,070.00 | 4,080.00 | 4,055.00 | 4,070.00 | 4,070.00 | 0.37% | 12,400 |
| Jul 9, 2026 | 4,090.00 | 4,095.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.86% | 12,400 |
| Jul 8, 2026 | 4,115.00 | 4,130.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.61% | 13,400 |
| Jul 7, 2026 | 4,120.00 | 4,155.00 | 4,085.00 | 4,115.00 | 4,115.00 | -0.12% | 19,900 |
| Jul 6, 2026 | 4,130.00 | 4,140.00 | 4,115.00 | 4,120.00 | 4,120.00 | -0.24% | 15,300 |
| Jul 3, 2026 | 4,105.00 | 4,140.00 | 4,085.00 | 4,130.00 | 4,130.00 | 0.61% | 13,900 |
| Jul 2, 2026 | 4,055.00 | 4,125.00 | 4,055.00 | 4,105.00 | 4,105.00 | 1.23% | 15,500 |
| Jul 1, 2026 | 4,050.00 | 4,080.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.12% | 8,200 |
| Jun 30, 2026 | 4,080.00 | 4,080.00 | 4,035.00 | 4,050.00 | 4,050.00 | -0.37% | 11,100 |
| Jun 29, 2026 | 4,145.00 | 4,175.00 | 4,035.00 | 4,065.00 | 4,065.00 | -1.45% | 38,200 |
| Jun 26, 2026 | 4,225.00 | 4,225.00 | 4,100.00 | 4,220.00 | 4,125.00 | 0.84% | 52,700 |
| Jun 25, 2026 | 4,200.00 | 4,205.00 | 4,180.00 | 4,185.00 | 4,090.79 | 0.12% | 15,500 |