Nyle Inc. (TYO:5618)
Japan · Delayed Price · Currency is JPY 288.00
-6.00 (-2.04%)
Jun 5, 2026, 3:30 PM JST
Nyle Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.04% | 4,000 |
| Jun 4, 2026 | 295.00 | 295.00 | 291.00 | 294.00 | 294.00 | -0.34% | 500 |
| Jun 3, 2026 | 292.00 | 297.00 | 292.00 | 295.00 | 295.00 | 2.08% | 500 |
| Jun 2, 2026 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | -0.34% | 1,600 |
| Jun 1, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | -0.68% | 2,200 |
| May 29, 2026 | 292.00 | 297.00 | 292.00 | 292.00 | 292.00 | - | 2,900 |
| May 28, 2026 | 293.00 | 294.00 | 291.00 | 292.00 | 292.00 | - | 2,800 |
| May 27, 2026 | 305.00 | 305.00 | 291.00 | 292.00 | 292.00 | -3.63% | 4,300 |
| May 26, 2026 | 300.00 | 303.00 | 295.00 | 303.00 | 303.00 | 1.00% | 3,100 |
| May 25, 2026 | 315.00 | 315.00 | 299.00 | 300.00 | 300.00 | 0.33% | 11,000 |
| May 22, 2026 | 291.00 | 299.00 | 291.00 | 299.00 | 299.00 | 3.10% | 6,900 |
| May 21, 2026 | 285.00 | 290.00 | 283.00 | 290.00 | 290.00 | 2.84% | 3,900 |
| May 20, 2026 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | -1.40% | 4,100 |
| May 19, 2026 | 287.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.35% | 5,000 |
| May 18, 2026 | 287.00 | 289.00 | 287.00 | 287.00 | 287.00 | - | 5,600 |
| May 15, 2026 | 301.00 | 308.00 | 283.00 | 287.00 | 287.00 | -9.46% | 31,200 |
| May 14, 2026 | 314.00 | 320.00 | 311.00 | 317.00 | 317.00 | 1.28% | 6,500 |
| May 13, 2026 | 314.00 | 314.00 | 312.00 | 313.00 | 313.00 | -0.32% | 3,400 |
| May 12, 2026 | 313.00 | 315.00 | 313.00 | 314.00 | 314.00 | 0.32% | 3,900 |
| May 11, 2026 | 316.00 | 316.00 | 312.00 | 313.00 | 313.00 | 0.32% | 3,200 |
| May 8, 2026 | 313.00 | 313.00 | 311.00 | 312.00 | 312.00 | -0.32% | 3,600 |
| May 7, 2026 | 313.00 | 315.00 | 310.00 | 313.00 | 313.00 | -0.95% | 7,800 |
| May 1, 2026 | 315.00 | 318.00 | 311.00 | 316.00 | 316.00 | -1.86% | 10,200 |
| Apr 30, 2026 | 320.00 | 322.00 | 319.00 | 322.00 | 322.00 | -0.92% | 4,500 |
| Apr 28, 2026 | 324.00 | 329.00 | 323.00 | 325.00 | 325.00 | -0.31% | 1,900 |
| Apr 27, 2026 | 327.00 | 328.00 | 320.00 | 326.00 | 326.00 | -0.61% | 5,500 |
| Apr 24, 2026 | 350.00 | 350.00 | 322.00 | 328.00 | 328.00 | -2.09% | 13,000 |
| Apr 23, 2026 | 356.00 | 359.00 | 320.00 | 335.00 | 335.00 | -2.62% | 15,700 |
| Apr 22, 2026 | 346.00 | 347.00 | 335.00 | 344.00 | 344.00 | 2.38% | 13,200 |
| Apr 21, 2026 | 328.00 | 339.00 | 326.00 | 336.00 | 336.00 | 2.44% | 7,900 |
| Apr 20, 2026 | 321.00 | 328.00 | 321.00 | 328.00 | 328.00 | 2.18% | 5,700 |
| Apr 17, 2026 | 326.00 | 326.00 | 319.00 | 321.00 | 321.00 | 0.31% | 2,100 |
| Apr 16, 2026 | 322.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.62% | 1,400 |
| Apr 15, 2026 | 322.00 | 326.00 | 322.00 | 322.00 | 322.00 | -0.31% | 2,100 |
| Apr 14, 2026 | 329.00 | 329.00 | 321.00 | 323.00 | 323.00 | -1.82% | 4,300 |
| Apr 13, 2026 | 329.00 | 329.00 | 324.00 | 329.00 | 329.00 | 0.30% | 5,300 |
| Apr 10, 2026 | 326.00 | 328.00 | 316.00 | 328.00 | 328.00 | 0.61% | 2,700 |
| Apr 9, 2026 | 324.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.56% | 10,400 |
| Apr 8, 2026 | 324.00 | 324.00 | 321.00 | 321.00 | 321.00 | - | 5,500 |
| Apr 7, 2026 | 321.00 | 323.00 | 321.00 | 321.00 | 321.00 | 0.31% | 2,200 |
| Apr 6, 2026 | 315.00 | 320.00 | 314.00 | 320.00 | 320.00 | 2.24% | 1,700 |
| Apr 3, 2026 | 319.00 | 321.00 | 313.00 | 313.00 | 313.00 | -0.63% | 11,700 |
| Apr 2, 2026 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.63% | 3,200 |
| Apr 1, 2026 | 315.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.96% | 3,600 |
| Mar 31, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.96% | 100 |
| Mar 30, 2026 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | -1.27% | 5,000 |
| Mar 27, 2026 | 316.00 | 320.00 | 315.00 | 315.00 | 315.00 | -1.25% | 3,200 |
| Mar 26, 2026 | 324.00 | 324.00 | 317.00 | 319.00 | 319.00 | -1.54% | 2,400 |
| Mar 25, 2026 | 330.00 | 330.00 | 316.00 | 324.00 | 324.00 | 3.18% | 10,500 |
| Mar 24, 2026 | 310.00 | 314.00 | 308.00 | 314.00 | 314.00 | 1.95% | 7,700 |