Skip to main content
logo
Nichirin Co., Ltd. (TYO:5184)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
+20.00 (0.49%)
Apr 17, 2026, 3:30 PM JST

Nichirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20264,110.004,125.004,100.004,120.004,120.000.49%7,200
Apr 16, 20264,130.004,155.004,100.004,100.004,100.00-0.61%13,100
Apr 15, 20264,105.004,135.004,105.004,125.004,125.000.73%12,800
Apr 14, 20264,090.004,120.004,090.004,095.004,095.00-0.24%8,700
Apr 13, 20264,105.004,135.004,080.004,105.004,105.00-0.48%14,500
Apr 10, 20264,130.004,145.004,085.004,125.004,125.00-0.12%18,600
Apr 9, 20264,160.004,185.004,125.004,130.004,130.00-0.96%9,500
Apr 8, 20264,180.004,185.004,155.004,170.004,170.001.46%9,000
Apr 7, 20264,140.004,140.004,105.004,110.004,110.00-0.48%5,300
Apr 6, 20264,125.004,130.004,100.004,130.004,130.000.36%9,000
Apr 3, 20264,160.004,160.004,100.004,115.004,115.00-0.12%7,400
Apr 2, 20264,170.004,185.004,100.004,120.004,120.00-0.24%29,700
Apr 1, 20264,105.004,135.004,085.004,130.004,130.001.72%19,300
Mar 31, 20264,075.004,195.004,055.004,060.004,060.00-0.37%38,600
Mar 30, 20264,045.004,090.004,005.004,075.004,075.00-0.85%22,300
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