Nyle Inc. (TYO:5618)
Japan · Delayed Price · Currency is JPY 416.00
-16.00 (-3.70%)
Oct 1, 2025, 3:30 PM JST
Nyle Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 432.00 | 440.00 | 428.00 | 429.00 | 429.00 | -0.69% | 13,900 |
| Sep 30, 2025 | 423.00 | 433.00 | 423.00 | 432.00 | 432.00 | 2.37% | 3,500 |
| Sep 29, 2025 | 430.00 | 430.00 | 421.00 | 422.00 | 422.00 | -0.47% | 3,000 |
| Sep 26, 2025 | 422.00 | 430.00 | 422.00 | 424.00 | 424.00 | 0.47% | 5,200 |
| Sep 25, 2025 | 433.00 | 433.00 | 422.00 | 422.00 | 422.00 | -1.86% | 7,400 |
| Sep 24, 2025 | 426.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.47% | 4,800 |
| Sep 22, 2025 | 412.00 | 428.00 | 412.00 | 428.00 | 428.00 | 3.88% | 11,300 |
| Sep 19, 2025 | 423.00 | 423.00 | 410.00 | 412.00 | 412.00 | -2.60% | 9,300 |
| Sep 18, 2025 | 417.00 | 426.00 | 417.00 | 423.00 | 423.00 | 1.20% | 10,000 |
| Sep 17, 2025 | 424.00 | 428.00 | 418.00 | 418.00 | 418.00 | -2.56% | 10,000 |
| Sep 16, 2025 | 416.00 | 434.00 | 412.00 | 429.00 | 429.00 | 3.13% | 19,000 |
| Sep 12, 2025 | 410.00 | 431.00 | 410.00 | 416.00 | 416.00 | 0.97% | 22,700 |
| Sep 11, 2025 | 441.00 | 441.00 | 402.00 | 412.00 | 412.00 | -4.85% | 65,300 |
| Sep 10, 2025 | 447.00 | 447.00 | 433.00 | 433.00 | 433.00 | -3.78% | 10,400 |
| Sep 9, 2025 | 456.00 | 456.00 | 441.00 | 450.00 | 450.00 | 2.27% | 8,600 |
| Sep 8, 2025 | 445.00 | 445.00 | 439.00 | 440.00 | 440.00 | -1.12% | 7,600 |
| Sep 5, 2025 | 456.00 | 468.00 | 438.00 | 445.00 | 445.00 | 2.30% | 30,600 |
| Sep 4, 2025 | 445.00 | 445.00 | 430.00 | 435.00 | 435.00 | -2.47% | 21,400 |
| Sep 3, 2025 | 459.00 | 459.00 | 445.00 | 446.00 | 446.00 | -2.83% | 21,700 |
| Sep 2, 2025 | 460.00 | 460.00 | 456.00 | 459.00 | 459.00 | -0.22% | 3,100 |
| Sep 1, 2025 | 457.00 | 464.00 | 455.00 | 460.00 | 460.00 | 0.66% | 5,000 |
| Aug 29, 2025 | 460.00 | 461.00 | 456.00 | 457.00 | 457.00 | -0.87% | 7,100 |
| Aug 28, 2025 | 466.00 | 469.00 | 461.00 | 461.00 | 461.00 | -1.71% | 5,400 |
| Aug 27, 2025 | 473.00 | 474.00 | 463.00 | 469.00 | 469.00 | 1.96% | 6,300 |
| Aug 26, 2025 | 471.00 | 471.00 | 458.00 | 460.00 | 460.00 | -1.29% | 20,500 |
| Aug 25, 2025 | 484.00 | 484.00 | 454.00 | 466.00 | 466.00 | -2.10% | 38,800 |
| Aug 22, 2025 | 471.00 | 478.00 | 466.00 | 476.00 | 476.00 | 1.71% | 14,500 |
| Aug 21, 2025 | 491.00 | 495.00 | 464.00 | 468.00 | 468.00 | -7.33% | 41,400 |
| Aug 20, 2025 | 484.00 | 510.00 | 480.00 | 505.00 | 505.00 | 3.91% | 79,800 |
| Aug 19, 2025 | 481.00 | 488.00 | 473.00 | 486.00 | 486.00 | 0.83% | 17,400 |
| Aug 18, 2025 | 460.00 | 493.00 | 460.00 | 482.00 | 482.00 | 6.64% | 64,900 |
| Aug 15, 2025 | 462.00 | 463.00 | 442.00 | 452.00 | 452.00 | -1.95% | 46,400 |
| Aug 14, 2025 | 488.00 | 490.00 | 455.00 | 461.00 | 461.00 | -6.87% | 95,700 |
| Aug 13, 2025 | 495.00 | 500.00 | 483.00 | 495.00 | 495.00 | 1.23% | 63,700 |
| Aug 12, 2025 | 497.00 | 503.00 | 489.00 | 489.00 | 489.00 | -2.40% | 22,800 |
| Aug 8, 2025 | 499.00 | 505.00 | 495.00 | 501.00 | 501.00 | 0.40% | 18,900 |
| Aug 7, 2025 | 503.00 | 512.00 | 493.00 | 499.00 | 499.00 | -0.80% | 36,900 |
| Aug 6, 2025 | 508.00 | 525.00 | 501.00 | 503.00 | 503.00 | -0.59% | 52,300 |
| Aug 5, 2025 | 511.00 | 533.00 | 506.00 | 506.00 | 506.00 | 1.00% | 44,600 |
| Aug 4, 2025 | 515.00 | 523.00 | 499.00 | 501.00 | 501.00 | -5.29% | 63,400 |
| Aug 1, 2025 | 491.00 | 535.00 | 491.00 | 529.00 | 529.00 | 9.30% | 91,800 |
| Jul 31, 2025 | 487.00 | 507.00 | 471.00 | 484.00 | 484.00 | -0.41% | 52,500 |
| Jul 30, 2025 | 516.00 | 516.00 | 481.00 | 486.00 | 486.00 | -5.81% | 51,400 |
| Jul 29, 2025 | 533.00 | 536.00 | 505.00 | 516.00 | 516.00 | -4.09% | 48,300 |
| Jul 28, 2025 | 539.00 | 543.00 | 524.00 | 538.00 | 538.00 | 5.70% | 136,300 |
| Jul 25, 2025 | 480.00 | 515.00 | 470.00 | 509.00 | 509.00 | 8.99% | 149,000 |
| Jul 24, 2025 | 472.00 | 472.00 | 458.00 | 467.00 | 467.00 | -1.06% | 19,700 |
| Jul 23, 2025 | 446.00 | 476.00 | 442.00 | 472.00 | 472.00 | 6.79% | 28,100 |
| Jul 22, 2025 | 447.00 | 464.00 | 442.00 | 442.00 | 442.00 | -1.12% | 20,500 |
| Jul 18, 2025 | 451.00 | 457.00 | 443.00 | 447.00 | 447.00 | -1.11% | 14,000 |