Nyle Inc. (TYO:5618)
Japan · Delayed Price · Currency is JPY 324.00
+12.00 (3.85%)
Mar 6, 2026, 3:30 PM JST
Nyle Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 312.00 | 324.00 | 310.00 | 324.00 | 324.00 | 3.85% | 6,900 |
| Mar 5, 2026 | 310.00 | 318.00 | 305.00 | 312.00 | 312.00 | 1.30% | 8,800 |
| Mar 4, 2026 | 312.00 | 315.00 | 307.00 | 308.00 | 308.00 | -1.91% | 17,100 |
| Mar 3, 2026 | 316.00 | 319.00 | 313.00 | 314.00 | 314.00 | -1.57% | 3,000 |
| Mar 2, 2026 | 320.00 | 320.00 | 316.00 | 319.00 | 319.00 | -0.62% | 5,400 |
| Feb 27, 2026 | 318.00 | 321.00 | 318.00 | 321.00 | 321.00 | - | 3,100 |
| Feb 26, 2026 | 318.00 | 322.00 | 316.00 | 321.00 | 321.00 | 1.26% | 7,000 |
| Feb 25, 2026 | 315.00 | 318.00 | 312.00 | 317.00 | 317.00 | 3.26% | 12,600 |
| Feb 24, 2026 | 312.00 | 312.00 | 303.00 | 307.00 | 307.00 | -1.29% | 25,300 |
| Feb 20, 2026 | 313.00 | 314.00 | 311.00 | 311.00 | 311.00 | -1.89% | 7,800 |
| Feb 19, 2026 | 318.00 | 318.00 | 315.00 | 317.00 | 317.00 | 0.32% | 5,300 |
| Feb 18, 2026 | 318.00 | 318.00 | 313.00 | 316.00 | 316.00 | 0.96% | 5,600 |
| Feb 17, 2026 | 309.00 | 314.00 | 309.00 | 313.00 | 313.00 | 0.64% | 4,400 |
| Feb 16, 2026 | 318.00 | 319.00 | 307.00 | 311.00 | 311.00 | -0.96% | 11,900 |
| Feb 13, 2026 | 310.00 | 315.00 | 309.00 | 314.00 | 314.00 | 1.29% | 9,100 |
| Feb 12, 2026 | 308.00 | 313.00 | 307.00 | 310.00 | 310.00 | 0.32% | 11,400 |
| Feb 10, 2026 | 309.00 | 311.00 | 309.00 | 309.00 | 309.00 | 0.65% | 3,400 |
| Feb 9, 2026 | 308.00 | 309.00 | 305.00 | 307.00 | 307.00 | -0.32% | 4,300 |
| Feb 6, 2026 | 306.00 | 309.00 | 306.00 | 308.00 | 308.00 | -0.65% | 1,700 |
| Feb 5, 2026 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | -1.27% | 9,800 |
| Feb 4, 2026 | 311.00 | 314.00 | 306.00 | 314.00 | 314.00 | 0.96% | 7,700 |
| Feb 3, 2026 | 312.00 | 313.00 | 310.00 | 311.00 | 311.00 | -0.32% | 5,400 |
| Feb 2, 2026 | 312.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.32% | 4,400 |
| Jan 30, 2026 | 311.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.32% | 9,200 |
| Jan 29, 2026 | 314.00 | 316.00 | 311.00 | 312.00 | 312.00 | 0.32% | 3,800 |
| Jan 28, 2026 | 314.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.64% | 7,600 |
| Jan 27, 2026 | 314.00 | 317.00 | 313.00 | 313.00 | 313.00 | -0.95% | 3,500 |
| Jan 26, 2026 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | -0.32% | 4,200 |
| Jan 23, 2026 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.63% | 8,300 |
| Jan 22, 2026 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -1.25% | 5,300 |
| Jan 21, 2026 | 320.00 | 320.00 | 315.00 | 319.00 | 319.00 | 0.31% | 5,400 |
| Jan 20, 2026 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.31% | 10,200 |
| Jan 19, 2026 | 318.00 | 319.00 | 317.00 | 319.00 | 319.00 | 0.63% | 8,000 |
| Jan 16, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.60% | 10,000 |
| Jan 15, 2026 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 8,600 |
| Jan 14, 2026 | 309.00 | 315.00 | 309.00 | 314.00 | 314.00 | 1.62% | 8,200 |
| Jan 13, 2026 | 317.00 | 317.00 | 303.00 | 309.00 | 309.00 | -2.52% | 43,700 |
| Jan 9, 2026 | 314.00 | 319.00 | 309.00 | 317.00 | 317.00 | 0.32% | 28,700 |
| Jan 8, 2026 | 320.00 | 323.00 | 311.00 | 316.00 | 316.00 | -1.56% | 29,300 |
| Jan 7, 2026 | 322.00 | 324.00 | 321.00 | 321.00 | 321.00 | - | 4,000 |
| Jan 6, 2026 | 319.00 | 321.00 | 318.00 | 321.00 | 321.00 | 1.26% | 5,600 |
| Jan 5, 2026 | 316.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.63% | 8,600 |
| Dec 30, 2025 | 315.00 | 318.00 | 313.00 | 315.00 | 315.00 | -1.56% | 33,200 |
| Dec 29, 2025 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | -5.60% | 42,800 |
| Dec 26, 2025 | 337.00 | 340.00 | 335.00 | 339.00 | 339.00 | 0.59% | 20,700 |
| Dec 25, 2025 | 349.00 | 349.00 | 331.00 | 337.00 | 337.00 | 0.90% | 35,200 |
| Dec 24, 2025 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | -4.57% | 80,800 |
| Dec 23, 2025 | 371.00 | 371.00 | 348.00 | 350.00 | 350.00 | -6.17% | 64,400 |
| Dec 22, 2025 | 336.00 | 411.00 | 336.00 | 373.00 | 373.00 | 12.01% | 479,900 |
| Dec 19, 2025 | 343.00 | 425.00 | 333.00 | 333.00 | 333.00 | -3.48% | 240,600 |