Nireco Corporation (TYO:6863)
Japan · Delayed Price · Currency is JPY 1,824.00
-15.00 (-0.82%)
Nov 7, 2025, 3:30 PM JST
Nireco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,835.00 | 1,835.00 | 1,809.00 | 1,824.00 | 1,824.00 | -0.82% | 11,800 |
| Nov 6, 2025 | 1,826.00 | 1,839.00 | 1,816.00 | 1,839.00 | 1,839.00 | - | 12,300 |
| Nov 5, 2025 | 1,826.00 | 1,839.00 | 1,816.00 | 1,839.00 | 1,839.00 | 1.43% | 23,600 |
| Nov 4, 2025 | 1,830.00 | 1,831.00 | 1,790.00 | 1,813.00 | 1,813.00 | -1.25% | 23,600 |
| Oct 31, 2025 | 1,867.00 | 1,867.00 | 1,831.00 | 1,836.00 | 1,836.00 | - | 23,100 |
| Oct 30, 2025 | 1,867.00 | 1,867.00 | 1,831.00 | 1,836.00 | 1,836.00 | -0.27% | 23,100 |
| Oct 29, 2025 | 1,853.00 | 1,855.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.59% | 9,600 |
| Oct 28, 2025 | 1,884.00 | 1,890.00 | 1,852.00 | 1,852.00 | 1,852.00 | -2.01% | 13,200 |
| Oct 27, 2025 | 1,890.00 | 1,898.00 | 1,883.00 | 1,890.00 | 1,890.00 | 0.53% | 10,400 |
| Oct 24, 2025 | 1,870.00 | 1,880.00 | 1,854.00 | 1,880.00 | 1,880.00 | 0.70% | 6,500 |
| Oct 23, 2025 | 1,860.00 | 1,867.00 | 1,852.00 | 1,867.00 | 1,867.00 | 0.38% | 3,400 |
| Oct 22, 2025 | 1,868.00 | 1,868.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.27% | 6,900 |
| Oct 21, 2025 | 1,878.00 | 1,885.00 | 1,846.00 | 1,855.00 | 1,855.00 | -1.22% | 13,000 |
| Oct 20, 2025 | 1,850.00 | 1,878.00 | 1,847.00 | 1,878.00 | 1,878.00 | 2.79% | 17,500 |
| Oct 17, 2025 | 1,816.00 | 1,830.00 | 1,816.00 | 1,827.00 | 1,827.00 | 0.33% | 7,900 |
| Oct 16, 2025 | 1,827.00 | 1,839.00 | 1,808.00 | 1,821.00 | 1,821.00 | -0.27% | 17,500 |
| Oct 15, 2025 | 1,811.00 | 1,826.00 | 1,804.00 | 1,826.00 | 1,826.00 | 1.39% | 9,400 |
| Oct 14, 2025 | 1,807.00 | 1,830.00 | 1,784.00 | 1,801.00 | 1,801.00 | -2.49% | 42,600 |
| Oct 10, 2025 | 1,879.00 | 1,882.00 | 1,847.00 | 1,847.00 | 1,847.00 | -1.86% | 15,500 |
| Oct 9, 2025 | 1,868.00 | 1,892.00 | 1,864.00 | 1,882.00 | 1,882.00 | 0.53% | 30,200 |
| Oct 8, 2025 | 1,885.00 | 1,894.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.64% | 9,100 |
| Oct 7, 2025 | 1,898.00 | 1,898.00 | 1,871.00 | 1,884.00 | 1,884.00 | -0.11% | 14,800 |
| Oct 6, 2025 | 1,875.00 | 1,889.00 | 1,854.00 | 1,886.00 | 1,886.00 | 3.06% | 21,700 |
| Oct 3, 2025 | 1,844.00 | 1,844.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.22% | 14,500 |
| Oct 2, 2025 | 1,856.00 | 1,856.00 | 1,818.00 | 1,826.00 | 1,826.00 | -0.92% | 14,500 |
| Oct 1, 2025 | 1,880.00 | 1,880.00 | 1,839.00 | 1,843.00 | 1,843.00 | -3.00% | 33,800 |
| Sep 30, 2025 | 1,919.00 | 1,919.00 | 1,875.00 | 1,900.00 | 1,900.00 | - | 19,900 |
| Sep 29, 2025 | 1,945.00 | 1,954.00 | 1,881.00 | 1,900.00 | 1,900.00 | -2.81% | 71,000 |
| Sep 26, 2025 | 1,960.00 | 1,971.00 | 1,953.00 | 1,955.00 | 1,920.00 | -0.31% | 13,400 |
| Sep 25, 2025 | 1,976.00 | 1,978.00 | 1,960.00 | 1,961.00 | 1,925.89 | -0.76% | 9,200 |
| Sep 24, 2025 | 2,000.00 | 2,001.00 | 1,965.00 | 1,976.00 | 1,940.62 | -0.75% | 19,600 |
| Sep 22, 2025 | 2,009.00 | 2,010.00 | 1,960.00 | 1,991.00 | 1,955.36 | -0.40% | 15,200 |
| Sep 19, 2025 | 1,965.00 | 1,999.00 | 1,947.00 | 1,999.00 | 1,963.21 | 1.73% | 31,200 |
| Sep 18, 2025 | 1,957.00 | 1,967.00 | 1,937.00 | 1,965.00 | 1,929.82 | 0.41% | 11,200 |
| Sep 17, 2025 | 1,956.00 | 1,968.00 | 1,950.00 | 1,957.00 | 1,921.96 | -0.86% | 18,100 |
| Sep 16, 2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,974.00 | 1,938.66 | -0.45% | 23,500 |
| Sep 12, 2025 | 2,005.00 | 2,007.00 | 1,978.00 | 1,983.00 | 1,947.50 | -1.10% | 13,700 |
| Sep 11, 2025 | 2,006.00 | 2,020.00 | 2,003.00 | 2,005.00 | 1,969.10 | -0.05% | 13,700 |
| Sep 10, 2025 | 1,986.00 | 2,019.00 | 1,986.00 | 2,006.00 | 1,970.09 | 1.11% | 9,000 |
| Sep 9, 2025 | 1,998.00 | 2,007.00 | 1,982.00 | 1,984.00 | 1,948.48 | -0.70% | 19,300 |
| Sep 8, 2025 | 2,000.00 | 2,008.00 | 1,982.00 | 1,998.00 | 1,962.23 | 0.15% | 15,500 |
| Sep 5, 2025 | 2,010.00 | 2,021.00 | 1,988.00 | 1,995.00 | 1,959.28 | -0.25% | 9,700 |
| Sep 4, 2025 | 1,999.00 | 2,009.00 | 1,997.00 | 2,000.00 | 1,964.19 | -0.05% | 6,700 |
| Sep 3, 2025 | 2,000.00 | 2,015.00 | 1,999.00 | 2,001.00 | 1,965.18 | 0.05% | 11,400 |
| Sep 2, 2025 | 1,986.00 | 2,025.00 | 1,986.00 | 2,000.00 | 1,964.20 | 0.70% | 25,500 |
| Sep 1, 2025 | 1,991.00 | 1,999.00 | 1,970.00 | 1,986.00 | 1,950.45 | -0.60% | 17,600 |
| Aug 29, 2025 | 1,975.00 | 2,045.00 | 1,975.00 | 1,998.00 | 1,962.24 | 2.62% | 54,100 |
| Aug 28, 2025 | 1,950.00 | 1,960.00 | 1,942.00 | 1,947.00 | 1,912.15 | -0.41% | 9,800 |
| Aug 27, 2025 | 1,976.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,920.01 | -1.11% | 11,600 |
| Aug 26, 2025 | 1,990.00 | 1,995.00 | 1,977.00 | 1,977.00 | 1,941.61 | -1.00% | 16,300 |