Nikkiso Co., Ltd. (TYO:6376)
Japan · Delayed Price · Currency is JPY 1,376.00
+30.00 (2.23%)
Aug 5, 2025, 3:30 PM JST
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,356.00 | 1,376.00 | 1,354.00 | 1,371.00 | - | 1.86% | 74,900 |
| Aug 4, 2025 | 1,334.00 | 1,349.00 | 1,325.00 | 1,346.00 | 1,346.00 | -1.32% | 175,300 |
| Aug 1, 2025 | 1,360.00 | 1,369.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.66% | 195,100 |
| Jul 31, 2025 | 1,340.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 2.34% | 260,800 |
| Jul 30, 2025 | 1,310.00 | 1,324.00 | 1,305.00 | 1,324.00 | 1,324.00 | 0.68% | 518,500 |
| Jul 29, 2025 | 1,325.00 | 1,326.00 | 1,309.00 | 1,315.00 | 1,315.00 | -0.83% | 112,100 |
| Jul 28, 2025 | 1,340.00 | 1,341.00 | 1,320.00 | 1,326.00 | 1,326.00 | -1.34% | 203,900 |
| Jul 25, 2025 | 1,345.00 | 1,350.00 | 1,329.00 | 1,344.00 | 1,344.00 | -0.15% | 136,500 |
| Jul 24, 2025 | 1,332.00 | 1,349.00 | 1,324.00 | 1,346.00 | 1,346.00 | 1.74% | 213,200 |
| Jul 23, 2025 | 1,324.00 | 1,325.00 | 1,313.00 | 1,323.00 | 1,323.00 | 1.61% | 154,900 |
| Jul 22, 2025 | 1,306.00 | 1,327.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.70% | 242,600 |
| Jul 18, 2025 | 1,294.00 | 1,298.00 | 1,287.00 | 1,293.00 | 1,293.00 | 0.15% | 69,900 |
| Jul 17, 2025 | 1,279.00 | 1,291.00 | 1,267.00 | 1,291.00 | 1,291.00 | 0.31% | 102,800 |
| Jul 16, 2025 | 1,280.00 | 1,293.00 | 1,274.00 | 1,287.00 | 1,287.00 | 0.23% | 111,400 |
| Jul 15, 2025 | 1,290.00 | 1,299.00 | 1,283.00 | 1,284.00 | 1,284.00 | -0.54% | 117,500 |
| Jul 14, 2025 | 1,291.00 | 1,299.00 | 1,282.00 | 1,291.00 | 1,291.00 | -0.15% | 112,500 |
| Jul 11, 2025 | 1,298.00 | 1,307.00 | 1,289.00 | 1,293.00 | 1,293.00 | 0.54% | 130,800 |
| Jul 10, 2025 | 1,295.00 | 1,299.00 | 1,273.00 | 1,286.00 | 1,286.00 | -1.38% | 207,700 |
| Jul 9, 2025 | 1,303.00 | 1,315.00 | 1,292.00 | 1,304.00 | 1,304.00 | 0.08% | 180,600 |
| Jul 8, 2025 | 1,280.00 | 1,304.00 | 1,280.00 | 1,303.00 | 1,303.00 | 2.36% | 208,400 |
| Jul 7, 2025 | 1,280.00 | 1,284.00 | 1,265.00 | 1,273.00 | 1,273.00 | -1.32% | 159,900 |
| Jul 4, 2025 | 1,299.00 | 1,305.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.39% | 172,300 |
| Jul 3, 2025 | 1,286.00 | 1,301.00 | 1,281.00 | 1,295.00 | 1,295.00 | 0.31% | 254,700 |
| Jul 2, 2025 | 1,274.00 | 1,302.00 | 1,265.00 | 1,291.00 | 1,291.00 | -0.08% | 302,600 |
| Jul 1, 2025 | 1,269.00 | 1,300.00 | 1,261.00 | 1,292.00 | 1,292.00 | 0.70% | 323,000 |
| Jun 30, 2025 | 1,267.00 | 1,291.00 | 1,253.00 | 1,283.00 | 1,283.00 | 3.38% | 361,500 |
| Jun 27, 2025 | 1,239.00 | 1,256.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.49% | 385,200 |
| Jun 26, 2025 | 1,217.00 | 1,236.00 | 1,215.00 | 1,235.00 | 1,217.00 | 1.65% | 217,500 |
| Jun 25, 2025 | 1,227.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,197.29 | -0.49% | 198,800 |
| Jun 24, 2025 | 1,229.00 | 1,242.00 | 1,217.00 | 1,221.00 | 1,203.20 | -0.57% | 348,700 |
| Jun 23, 2025 | 1,176.00 | 1,235.00 | 1,171.00 | 1,228.00 | 1,210.10 | 3.63% | 664,000 |
| Jun 20, 2025 | 1,165.00 | 1,206.00 | 1,165.00 | 1,185.00 | 1,167.73 | 1.54% | 344,100 |
| Jun 19, 2025 | 1,173.00 | 1,178.00 | 1,163.00 | 1,167.00 | 1,149.99 | -0.26% | 85,000 |
| Jun 18, 2025 | 1,164.00 | 1,182.00 | 1,164.00 | 1,170.00 | 1,152.95 | 0.09% | 127,900 |
| Jun 17, 2025 | 1,156.00 | 1,174.00 | 1,155.00 | 1,169.00 | 1,151.96 | 0.95% | 146,400 |
| Jun 16, 2025 | 1,165.00 | 1,166.00 | 1,149.00 | 1,158.00 | 1,141.12 | 0.70% | 164,700 |
| Jun 13, 2025 | 1,185.00 | 1,187.00 | 1,150.00 | 1,150.00 | 1,133.24 | -3.12% | 192,000 |
| Jun 12, 2025 | 1,180.00 | 1,196.00 | 1,180.00 | 1,187.00 | 1,169.70 | 0.59% | 229,300 |
| Jun 11, 2025 | 1,170.00 | 1,189.00 | 1,168.00 | 1,180.00 | 1,162.80 | 1.20% | 262,000 |
| Jun 10, 2025 | 1,166.00 | 1,169.00 | 1,159.00 | 1,166.00 | 1,149.01 | 0.60% | 309,800 |
| Jun 9, 2025 | 1,166.00 | 1,171.00 | 1,149.00 | 1,159.00 | 1,142.11 | -0.17% | 263,700 |
| Jun 6, 2025 | 1,170.00 | 1,182.00 | 1,161.00 | 1,161.00 | 1,144.08 | -0.85% | 173,100 |
| Jun 5, 2025 | 1,176.00 | 1,179.00 | 1,165.00 | 1,171.00 | 1,153.93 | -1.26% | 220,300 |
| Jun 4, 2025 | 1,170.00 | 1,193.00 | 1,170.00 | 1,186.00 | 1,168.71 | 1.45% | 179,700 |
| Jun 3, 2025 | 1,178.00 | 1,181.00 | 1,168.00 | 1,169.00 | 1,151.96 | -1.02% | 140,500 |
| Jun 2, 2025 | 1,193.00 | 1,193.00 | 1,180.00 | 1,181.00 | 1,163.79 | -2.15% | 144,400 |
| May 30, 2025 | 1,213.00 | 1,217.00 | 1,205.00 | 1,207.00 | 1,189.41 | -1.55% | 245,300 |
| May 29, 2025 | 1,216.00 | 1,227.00 | 1,208.00 | 1,226.00 | 1,208.13 | 0.91% | 163,100 |
| May 28, 2025 | 1,225.00 | 1,228.00 | 1,215.00 | 1,215.00 | 1,197.29 | 0.33% | 133,400 |
| May 27, 2025 | 1,208.00 | 1,216.00 | 1,197.00 | 1,211.00 | 1,193.35 | 0.25% | 114,300 |