Skip to main content
logo
Nichirin Co., Ltd. (TYO:5184)
Japan flag Japan · Delayed Price · Currency is JPY
4,220.00
+35.00 (0.84%)
Jun 26, 2026, 3:30 PM JST

Nichirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264,225.004,225.004,100.004,220.004,220.000.84%52,700
Jun 25, 20264,200.004,205.004,180.004,185.004,185.000.12%15,500
Jun 24, 20264,185.004,190.004,160.004,180.004,180.00-8,500
Jun 23, 20264,175.004,195.004,160.004,180.004,180.000.48%16,100
Jun 22, 20264,175.004,220.004,140.004,160.004,160.00-24,100
Jun 19, 20264,145.004,185.004,145.004,160.004,160.000.36%12,300
Jun 18, 20264,130.004,155.004,115.004,145.004,145.000.36%15,000
Jun 17, 20264,120.004,170.004,110.004,130.004,130.000.12%18,000
Jun 16, 20264,120.004,140.004,085.004,125.004,125.000.12%19,100
Jun 15, 20264,090.004,145.004,055.004,120.004,120.001.98%24,800
Jun 12, 20264,055.004,090.004,040.004,040.004,040.00-27,700
Jun 11, 20264,040.004,055.004,020.004,040.004,040.00-0.25%11,800
Jun 10, 20264,035.004,070.004,035.004,050.004,050.000.37%14,800
Jun 9, 20264,065.004,100.004,035.004,035.004,035.00-0.74%15,300
Jun 8, 20264,070.004,120.004,040.004,065.004,065.00-1.45%21,100
Jun 5, 20264,095.004,125.004,095.004,125.004,125.000.98%16,300
Jun 4, 20264,095.004,110.004,070.004,085.004,085.00-0.37%12,600
Jun 3, 20264,110.004,115.004,070.004,100.004,100.00-0.24%16,300
Jun 2, 20264,135.004,135.004,040.004,110.004,110.00-0.60%25,800
Jun 1, 20264,170.004,175.004,110.004,135.004,135.00-0.72%18,600
May 29, 20264,190.004,190.004,155.004,165.004,165.00-11,800
May 28, 20264,200.004,215.004,165.004,165.004,165.00-11,800
May 27, 20264,155.004,180.004,155.004,165.004,165.000.24%8,100
May 26, 20264,150.004,195.004,140.004,155.004,155.00-0.36%9,200
May 25, 20264,205.004,210.004,165.004,170.004,170.00-0.83%10,900
May 22, 20264,230.004,265.004,175.004,205.004,205.00-0.12%15,300
May 21, 20264,165.004,240.004,155.004,210.004,210.001.57%14,600
May 20, 20264,210.004,225.004,125.004,145.004,145.00-2.81%25,700
May 19, 20264,220.004,265.004,200.004,265.004,265.001.07%16,600
May 18, 20264,225.004,265.004,200.004,220.004,220.00-0.12%17,200
May 15, 20264,210.004,280.004,180.004,225.004,225.000.48%31,400
May 14, 20264,200.004,235.004,140.004,205.004,205.00-0.24%24,700
May 13, 20264,025.004,230.003,975.004,215.004,215.005.38%33,000
May 12, 20264,030.004,040.003,980.004,000.004,000.00-0.25%12,300
May 11, 20264,030.004,030.004,000.004,010.004,010.000.38%11,700
May 8, 20264,010.004,030.003,965.003,995.003,995.00-0.37%13,300
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