Skip to main content
logo
Nichirin Co., Ltd. (TYO:5184)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
-25.00 (-0.62%)
May 8, 2026, 9:12 AM JST

Nichirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,945.004,065.003,945.004,010.004,010.001.91%19,700
May 1, 20263,935.003,950.003,920.003,935.003,935.00-11,200
Apr 30, 20263,950.003,990.003,920.003,935.003,935.00-0.38%19,200
Apr 28, 20263,930.003,990.003,930.003,950.003,950.000.38%12,500
Apr 27, 20264,000.004,020.003,935.003,935.003,935.00-1.75%22,200
Apr 24, 20264,040.004,040.004,000.004,005.004,005.00-0.99%15,100
Apr 23, 20264,015.004,055.004,005.004,045.004,045.000.75%19,900
Apr 22, 20264,090.004,090.004,015.004,015.004,015.00-1.83%16,100
Apr 21, 20264,090.004,115.004,090.004,090.004,090.00-6,000
Apr 20, 20264,125.004,130.004,080.004,090.004,090.00-0.73%10,600
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