Skip to main content
logo
Nichirin Co., Ltd. (TYO:5184)
Japan flag Japan · Delayed Price · Currency is JPY
4,145.00
+35.00 (0.85%)
Aug 12, 2026, 3:30 PM JST

Nichirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20264,140.004,145.004,060.004,110.004,110.000.98%26,300
Aug 7, 20264,140.004,155.004,055.004,070.004,070.00-1.69%24,200
Aug 6, 20264,125.004,170.004,125.004,140.004,140.000.49%12,700
Aug 5, 20264,110.004,150.004,110.004,120.004,120.000.73%12,300
Aug 4, 20264,090.004,115.004,075.004,090.004,090.00-10,000
Aug 3, 20264,100.004,100.004,055.004,090.004,090.00-0.61%14,400
Jul 31, 20264,135.004,145.004,105.004,115.004,115.00-0.48%12,200
Jul 30, 20264,145.004,155.004,120.004,135.004,135.00-0.24%13,600
Jul 29, 20264,100.004,160.004,095.004,145.004,145.001.10%27,400
Jul 28, 20264,105.004,115.004,090.004,100.004,100.00-0.12%13,500
Jul 27, 20264,085.004,125.004,085.004,105.004,105.000.49%22,800
Jul 24, 20264,100.004,100.004,080.004,085.004,085.00-0.37%10,000
Jul 23, 20264,085.004,105.004,080.004,100.004,100.000.37%12,100
Jul 22, 20264,070.004,105.004,070.004,085.004,085.000.37%17,300
Jul 21, 20264,040.004,095.004,040.004,070.004,070.000.74%23,300
Jul 17, 20264,060.004,085.004,025.004,040.004,040.00-0.49%20,900
Jul 16, 20264,075.004,095.004,050.004,060.004,060.00-0.37%16,800
Jul 15, 20264,060.004,095.004,060.004,075.004,075.000.37%14,200
Jul 14, 20264,055.004,090.004,050.004,060.004,060.00-14,600
Jul 13, 20264,095.004,100.004,055.004,060.004,060.00-0.25%16,900
Jul 10, 20264,070.004,080.004,055.004,070.004,070.000.37%12,400
Jul 9, 20264,090.004,095.004,055.004,055.004,055.00-0.86%12,400
Jul 8, 20264,115.004,130.004,090.004,090.004,090.00-0.61%13,400
Jul 7, 20264,120.004,155.004,085.004,115.004,115.00-0.12%19,900
Jul 6, 20264,130.004,140.004,115.004,120.004,120.00-0.24%15,300
Jul 3, 20264,105.004,140.004,085.004,130.004,130.000.61%13,900
Jul 2, 20264,055.004,125.004,055.004,105.004,105.001.23%15,500
Jul 1, 20264,050.004,080.004,050.004,055.004,055.000.12%8,200
Jun 30, 20264,080.004,080.004,035.004,050.004,050.00-0.37%11,100
Jun 29, 20264,145.004,175.004,035.004,065.004,065.00-1.45%38,200
Jun 26, 20264,225.004,225.004,100.004,220.004,125.000.84%52,700
Jun 25, 20264,200.004,205.004,180.004,185.004,090.790.12%15,500
Jun 24, 20264,185.004,190.004,160.004,180.004,085.90-8,500
Jun 23, 20264,175.004,195.004,160.004,180.004,085.900.48%16,100
Jun 22, 20264,175.004,220.004,140.004,160.004,066.35-24,100
Jun 19, 20264,145.004,185.004,145.004,160.004,066.350.36%12,300
Jun 18, 20264,130.004,155.004,115.004,145.004,051.690.36%15,000
Jun 17, 20264,120.004,170.004,110.004,130.004,037.030.12%18,000
Jun 16, 20264,120.004,140.004,085.004,125.004,032.140.12%19,100
Jun 15, 20264,090.004,145.004,055.004,120.004,027.251.98%24,800
Jun 12, 20264,055.004,090.004,040.004,040.003,949.05-27,700
Jun 11, 20264,040.004,055.004,020.004,040.003,949.05-0.25%11,800
Jun 10, 20264,035.004,070.004,035.004,050.003,958.830.37%14,800
Jun 9, 20264,065.004,100.004,035.004,035.003,944.16-0.74%15,300
Jun 8, 20264,070.004,120.004,040.004,065.003,973.49-1.45%21,600
Jun 5, 20264,095.004,125.004,095.004,125.004,032.140.98%16,300
Jun 4, 20264,095.004,110.004,070.004,085.003,993.04-0.37%12,600
Jun 3, 20264,110.004,115.004,070.004,100.004,007.70-0.24%16,300
Jun 2, 20264,135.004,135.004,040.004,110.004,017.48-0.60%25,800
Jun 1, 20264,170.004,175.004,110.004,135.004,041.91-0.72%18,600