Nyle Inc. (TYO:5618)
Japan · Delayed Price · Currency is JPY 289.00
+3.00 (1.05%)
Oct 22, 2026, 3:30 PM JST
Nyle Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 286.00 | 289.00 | 282.00 | 289.00 | 289.00 | 1.05% | 4,000 |
| Oct 21, 2026 | 289.00 | 289.00 | 282.00 | 286.00 | 286.00 | -0.69% | 1,600 |
| Oct 20, 2026 | 287.00 | 288.00 | 282.00 | 288.00 | 288.00 | -0.35% | 1,300 |
| Oct 19, 2026 | 282.00 | 289.00 | 281.00 | 289.00 | 289.00 | 2.12% | 3,600 |
| Oct 16, 2026 | 286.00 | 286.00 | 282.00 | 283.00 | 283.00 | -1.05% | 2,200 |
| Oct 15, 2026 | 289.00 | 289.00 | 283.00 | 286.00 | 286.00 | -1.04% | 1,800 |
| Oct 14, 2026 | 288.00 | 290.00 | 284.00 | 289.00 | 289.00 | - | 2,100 |
| Oct 13, 2026 | 287.00 | 291.00 | 287.00 | 289.00 | 289.00 | -0.34% | 2,900 |
| Oct 9, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 1,300 |
| Oct 8, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 1,500 |
| Oct 7, 2026 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | -1.67% | 3,100 |
| Oct 6, 2026 | 295.00 | 299.00 | 295.00 | 299.00 | 299.00 | 0.34% | 200 |
| Oct 5, 2026 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | - | 700 |
| Oct 2, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.33% | 400 |
| Oct 1, 2026 | 294.00 | 300.00 | 294.00 | 299.00 | 299.00 | -0.33% | 900 |
| Sep 30, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 1,100 |
| Sep 29, 2026 | 304.00 | 304.00 | 295.00 | 300.00 | 300.00 | 2.04% | 6,800 |
| Sep 28, 2026 | 293.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.34% | 4,700 |
| Sep 25, 2026 | 300.00 | 300.00 | 292.00 | 293.00 | 293.00 | 0.34% | 7,300 |
| Sep 24, 2026 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | - | 2,500 |
| Sep 18, 2026 | 292.00 | 293.00 | 288.00 | 292.00 | 292.00 | 0.34% | 2,800 |
| Sep 17, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | 1.75% | 1,000 |
| Sep 16, 2026 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 1.06% | 400 |
| Sep 15, 2026 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.71% | 400 |
| Sep 14, 2026 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | -0.35% | 1,400 |
| Sep 11, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -2.08% | 1,800 |
| Sep 10, 2026 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 1,900 |
| Sep 9, 2026 | 286.00 | 296.00 | 286.00 | 288.00 | 288.00 | - | 1,300 |
| Sep 8, 2026 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | -0.35% | 300 |
| Sep 7, 2026 | 290.00 | 290.00 | 288.00 | 289.00 | 289.00 | 0.70% | 2,300 |
| Sep 4, 2026 | 284.00 | 289.00 | 284.00 | 287.00 | 287.00 | -0.69% | 3,800 |
| Sep 3, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.34% | 400 |
| Sep 2, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 1,000 |
| Sep 1, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 800 |
| Aug 31, 2026 | 288.00 | 289.00 | 286.00 | 286.00 | 286.00 | -0.35% | 1,300 |
| Aug 28, 2026 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | 1.77% | 2,700 |
| Aug 27, 2026 | 282.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 1,000 |
| Aug 26, 2026 | 281.00 | 285.00 | 281.00 | 285.00 | 285.00 | 1.06% | 1,300 |
| Aug 25, 2026 | 281.00 | 285.00 | 281.00 | 282.00 | 282.00 | -0.70% | 8,700 |
| Aug 24, 2026 | 277.00 | 284.00 | 277.00 | 284.00 | 284.00 | 2.53% | 8,100 |
| Aug 21, 2026 | 281.00 | 281.00 | 277.00 | 277.00 | 277.00 | -1.07% | 7,600 |
| Aug 20, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.06% | 3,600 |
| Aug 19, 2026 | 284.00 | 284.00 | 281.00 | 283.00 | 283.00 | -0.35% | 2,000 |
| Aug 18, 2026 | 280.00 | 285.00 | 280.00 | 284.00 | 284.00 | 1.07% | 2,400 |
| Aug 17, 2026 | 283.00 | 285.00 | 279.00 | 281.00 | 281.00 | -1.06% | 17,000 |
| Aug 14, 2026 | 300.00 | 300.00 | 280.00 | 284.00 | 284.00 | -5.33% | 22,500 |
| Aug 13, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | -0.33% | 1,500 |
| Aug 12, 2026 | 300.00 | 301.00 | 292.00 | 301.00 | 301.00 | 0.67% | 1,600 |
| Aug 10, 2026 | 291.00 | 299.00 | 289.00 | 299.00 | 299.00 | 2.75% | 2,000 |
| Aug 7, 2026 | 291.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 900 |