Nireco Corporation (TYO:6863)
Japan · Delayed Price · Currency is JPY 942.00
+7.00 (0.75%)
Aug 21, 2026, 3:30 PM JST
Nireco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 935.00 | 942.00 | 922.00 | 942.00 | 942.00 | 0.75% | 19,300 |
| Aug 20, 2026 | 930.00 | 935.00 | 918.00 | 935.00 | 935.00 | 1.30% | 41,200 |
| Aug 19, 2026 | 956.00 | 958.00 | 915.00 | 923.00 | 923.00 | -4.75% | 74,100 |
| Aug 18, 2026 | 988.00 | 991.00 | 965.00 | 969.00 | 969.00 | -2.32% | 48,400 |
| Aug 17, 2026 | 992.00 | 1,006.00 | 980.00 | 992.00 | 992.00 | - | 66,400 |
| Aug 14, 2026 | 999.00 | 1,010.00 | 986.00 | 992.00 | 992.00 | -0.90% | 47,000 |
| Aug 13, 2026 | 975.00 | 1,013.00 | 974.00 | 1,001.00 | 1,001.00 | 4.27% | 103,200 |
| Aug 12, 2026 | 945.00 | 977.00 | 934.00 | 960.00 | 960.00 | 2.13% | 54,600 |
| Aug 10, 2026 | 968.00 | 989.00 | 937.00 | 940.00 | 940.00 | 1.84% | 152,000 |
| Aug 7, 2026 | 957.00 | 957.00 | 905.00 | 923.00 | 923.00 | -2.84% | 92,100 |
| Aug 6, 2026 | 928.00 | 953.00 | 921.00 | 950.00 | 950.00 | 2.37% | 59,900 |
| Aug 5, 2026 | 919.00 | 935.00 | 915.00 | 928.00 | 928.00 | 3.00% | 65,300 |
| Aug 4, 2026 | 890.00 | 916.00 | 890.00 | 901.00 | 901.00 | 2.15% | 43,900 |
| Aug 3, 2026 | 856.00 | 885.00 | 854.00 | 882.00 | 882.00 | -0.45% | 62,800 |
| Jul 31, 2026 | 881.00 | 888.00 | 855.00 | 886.00 | 886.00 | 4.11% | 73,000 |
| Jul 30, 2026 | 854.00 | 883.00 | 841.00 | 851.00 | 851.00 | -3.22% | 81,700 |
| Jul 29, 2026 | 911.00 | 911.00 | 876.33 | 879.33 | 879.33 | -3.44% | 105,299 |
| Jul 28, 2026 | 933.00 | 933.00 | 906.67 | 910.67 | 910.67 | -1.41% | 81,899 |
| Jul 27, 2026 | 943.33 | 949.33 | 921.33 | 923.67 | 923.67 | -1.11% | 65,099 |
| Jul 24, 2026 | 951.00 | 951.00 | 913.33 | 934.00 | 934.00 | -0.04% | 80,399 |
| Jul 23, 2026 | 920.33 | 935.67 | 916.67 | 934.33 | 934.33 | 3.39% | 88,199 |
| Jul 22, 2026 | 903.33 | 917.00 | 902.67 | 903.67 | 903.67 | 0.56% | 38,099 |
| Jul 21, 2026 | 895.00 | 900.00 | 884.00 | 898.67 | 898.67 | 1.62% | 35,399 |
| Jul 17, 2026 | 901.00 | 907.67 | 867.00 | 884.33 | 884.33 | -1.74% | 104,699 |
| Jul 16, 2026 | 913.67 | 913.67 | 896.67 | 900.00 | 900.00 | -1.50% | 38,399 |
| Jul 15, 2026 | 916.67 | 916.67 | 903.00 | 913.67 | 913.67 | 0.07% | 26,099 |
| Jul 14, 2026 | 910.00 | 920.00 | 900.00 | 913.00 | 913.00 | -0.22% | 63,299 |
| Jul 13, 2026 | 911.00 | 925.67 | 900.67 | 915.00 | 915.00 | 0.70% | 53,099 |
| Jul 10, 2026 | 920.67 | 928.00 | 908.67 | 908.67 | 908.67 | - | 26,099 |
| Jul 9, 2026 | 915.33 | 919.00 | 901.67 | 908.67 | 908.67 | -0.73% | 42,599 |
| Jul 8, 2026 | 908.33 | 926.00 | 905.33 | 915.33 | 915.33 | -0.33% | 151,499 |
| Jul 7, 2026 | 985.33 | 1,000.00 | 913.00 | 918.33 | 918.33 | -8.01% | 323,099 |
| Jul 6, 2026 | 1,020.00 | 1,033.33 | 983.33 | 998.33 | 998.33 | -1.16% | 113,399 |
| Jul 3, 2026 | 996.67 | 1,010.00 | 973.67 | 1,010.00 | 1,010.00 | 2.43% | 88,499 |
| Jul 2, 2026 | 966.67 | 986.00 | 957.33 | 986.00 | 986.00 | 2.35% | 59,999 |
| Jul 1, 2026 | 952.00 | 968.00 | 947.00 | 963.33 | 963.33 | 1.19% | 55,499 |
| Jun 30, 2026 | 947.00 | 958.00 | 935.33 | 952.00 | 952.00 | 0.71% | 55,199 |
| Jun 29, 2026 | 960.33 | 966.67 | 923.00 | 945.33 | 945.33 | 0.18% | 197,699 |
| Jun 26, 2026 | 950.00 | 950.67 | 917.67 | 943.67 | 943.67 | 1.11% | 207,299 |
| Jun 25, 2026 | 907.00 | 933.33 | 894.33 | 933.33 | 933.33 | 2.79% | 85,799 |
| Jun 24, 2026 | 893.33 | 915.67 | 876.33 | 908.00 | 908.00 | 2.83% | 69,599 |
| Jun 23, 2026 | 900.00 | 905.00 | 881.00 | 883.00 | 883.00 | -1.89% | 63,899 |
| Jun 22, 2026 | 895.67 | 905.00 | 886.00 | 900.00 | 900.00 | 1.66% | 30,899 |
| Jun 19, 2026 | 896.00 | 896.00 | 875.67 | 885.33 | 885.33 | 0.08% | 37,199 |
| Jun 18, 2026 | 890.33 | 893.33 | 871.67 | 884.67 | 884.67 | 0.19% | 52,799 |
| Jun 17, 2026 | 866.67 | 886.67 | 865.00 | 883.00 | 883.00 | 1.88% | 43,799 |
| Jun 16, 2026 | 877.00 | 877.00 | 856.67 | 866.67 | 866.67 | -1.18% | 33,599 |
| Jun 15, 2026 | 870.00 | 877.00 | 861.00 | 877.00 | 877.00 | 1.04% | 58,199 |
| Jun 12, 2026 | 856.67 | 870.00 | 840.00 | 868.00 | 868.00 | 3.33% | 63,599 |
| Jun 11, 2026 | 845.00 | 849.67 | 825.67 | 840.00 | 840.00 | -2.44% | 75,599 |