Nyle Inc. (TYO:5618)
Japan · Delayed Price · Currency is JPY 290.00
+3.00 (1.05%)
Jul 21, 2026, 3:30 PM JST
Nyle Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 297.00 | 297.00 | 287.00 | 287.00 | 287.00 | -3.37% | 900 |
| Jul 16, 2026 | 291.00 | 297.00 | 291.00 | 297.00 | 297.00 | 3.48% | 1,500 |
| Jul 15, 2026 | 288.00 | 292.00 | 287.00 | 287.00 | 287.00 | -0.35% | 1,200 |
| Jul 14, 2026 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.37% | 500 |
| Jul 13, 2026 | 298.00 | 298.00 | 285.00 | 292.00 | 292.00 | -1.02% | 3,500 |
| Jul 10, 2026 | 290.00 | 298.00 | 290.00 | 295.00 | 295.00 | 1.72% | 1,200 |
| Jul 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 100 |
| Jul 8, 2026 | 290.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.69% | 800 |
| Jul 7, 2026 | 300.00 | 300.00 | 293.00 | 295.00 | 295.00 | -1.34% | 1,700 |
| Jul 6, 2026 | 299.00 | 299.00 | 291.00 | 299.00 | 299.00 | 0.34% | 1,300 |
| Jul 3, 2026 | 296.00 | 298.00 | 293.00 | 298.00 | 298.00 | 1.02% | 1,200 |
| Jul 2, 2026 | 289.00 | 295.00 | 287.00 | 295.00 | 295.00 | -0.67% | 2,700 |
| Jul 1, 2026 | 294.00 | 297.00 | 284.00 | 297.00 | 297.00 | 2.41% | 2,800 |
| Jun 30, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 1.05% | 1,900 |
| Jun 29, 2026 | 290.00 | 293.00 | 285.00 | 287.00 | 287.00 | -0.35% | 3,100 |
| Jun 26, 2026 | 294.00 | 294.00 | 283.00 | 288.00 | 288.00 | -0.35% | 3,100 |
| Jun 25, 2026 | 297.00 | 297.00 | 287.00 | 289.00 | 289.00 | - | 7,600 |
| Jun 24, 2026 | 277.00 | 289.00 | 274.00 | 289.00 | 289.00 | 4.71% | 6,000 |
| Jun 23, 2026 | 283.00 | 289.00 | 275.00 | 276.00 | 276.00 | -2.13% | 14,100 |
| Jun 22, 2026 | 283.00 | 287.00 | 282.00 | 282.00 | 282.00 | -0.35% | 4,200 |
| Jun 19, 2026 | 282.00 | 287.00 | 282.00 | 283.00 | 283.00 | -0.35% | 3,200 |
| Jun 18, 2026 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | -1.05% | 1,900 |
| Jun 17, 2026 | 287.00 | 290.00 | 287.00 | 287.00 | 287.00 | 0.70% | 800 |
| Jun 16, 2026 | 288.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.04% | 1,800 |
| Jun 15, 2026 | 285.00 | 290.00 | 284.00 | 288.00 | 288.00 | 1.05% | 1,600 |
| Jun 12, 2026 | 294.00 | 294.00 | 285.00 | 285.00 | 285.00 | -2.73% | 6,700 |
| Jun 11, 2026 | 288.00 | 293.00 | 288.00 | 293.00 | 293.00 | -0.34% | 1,100 |
| Jun 9, 2026 | 288.00 | 295.00 | 287.00 | 294.00 | 294.00 | 2.08% | 1,500 |
| Jun 8, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 3,400 |
| 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 |