Nireco Corporation (TYO:6863)
Japan · Delayed Price · Currency is JPY 1,100.00
-28.00 (-2.48%)
Oct 1, 2026, 3:30 PM JST
Nireco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,115.00 | 1,124.00 | 1,097.00 | 1,100.00 | 1,100.00 | -2.48% | 139,100 |
| Sep 30, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,128.00 | 1,128.00 | -1.23% | 304,400 |
| Sep 29, 2026 | 1,115.00 | 1,142.00 | 1,086.00 | 1,142.00 | 1,142.00 | 2.88% | 69,700 |
| Sep 28, 2026 | 1,150.00 | 1,155.00 | 1,115.00 | 1,124.00 | 1,110.00 | -1.83% | 205,100 |
| Sep 25, 2026 | 1,133.00 | 1,147.00 | 1,129.00 | 1,145.00 | 1,130.74 | 2.23% | 120,200 |
| Sep 24, 2026 | 1,106.00 | 1,133.00 | 1,094.00 | 1,120.00 | 1,106.05 | 2.19% | 225,200 |
| Sep 18, 2026 | 1,040.00 | 1,103.00 | 1,035.00 | 1,096.00 | 1,082.35 | 4.68% | 474,000 |
| Sep 17, 2026 | 1,012.00 | 1,059.00 | 1,000.00 | 1,047.00 | 1,033.96 | 4.70% | 114,600 |
| Sep 16, 2026 | 995.00 | 1,003.00 | 994.00 | 1,000.00 | 987.54 | 0.10% | 128,800 |
| Sep 15, 2026 | 981.00 | 1,000.00 | 981.00 | 999.00 | 986.56 | 1.63% | 78,500 |
| Sep 14, 2026 | 985.00 | 1,000.00 | 980.00 | 983.00 | 970.76 | -0.20% | 32,400 |
| Sep 11, 2026 | 968.00 | 999.00 | 952.00 | 985.00 | 972.73 | - | 59,900 |
| Sep 10, 2026 | 988.00 | 991.00 | 980.00 | 985.00 | 972.73 | -0.30% | 8,600 |
| Sep 9, 2026 | 992.00 | 1,000.00 | 982.00 | 988.00 | 975.69 | 0.30% | 20,100 |
| Sep 8, 2026 | 1,007.00 | 1,007.00 | 985.00 | 985.00 | 972.73 | -3.05% | 30,600 |
| Sep 7, 2026 | 993.00 | 1,024.00 | 977.00 | 1,016.00 | 1,003.35 | 3.67% | 100,700 |
| Sep 4, 2026 | 967.00 | 983.00 | 961.00 | 980.00 | 967.79 | 1.98% | 85,900 |
| Sep 3, 2026 | 987.00 | 987.00 | 956.00 | 961.00 | 949.03 | -1.44% | 37,300 |
| Sep 2, 2026 | 997.00 | 997.00 | 970.00 | 975.00 | 962.86 | -2.21% | 39,900 |
| Sep 1, 2026 | 998.00 | 1,001.00 | 980.00 | 997.00 | 984.58 | -0.10% | 52,900 |
| Aug 31, 2026 | 964.00 | 1,011.00 | 950.00 | 998.00 | 985.57 | 2.36% | 65,200 |
| Aug 28, 2026 | 984.00 | 994.00 | 974.00 | 975.00 | 962.86 | -0.81% | 14,100 |
| Aug 27, 2026 | 983.00 | 1,000.00 | 975.00 | 983.00 | 970.76 | -0.10% | 23,200 |
| Aug 26, 2026 | 974.00 | 1,003.00 | 974.00 | 984.00 | 971.74 | 1.03% | 40,800 |
| Aug 25, 2026 | 960.00 | 974.00 | 945.00 | 974.00 | 961.87 | 2.53% | 50,000 |
| Aug 24, 2026 | 942.00 | 956.00 | 940.00 | 950.00 | 938.17 | 0.85% | 24,000 |
| Aug 21, 2026 | 935.00 | 942.00 | 922.00 | 942.00 | 930.27 | 0.75% | 19,300 |
| Aug 20, 2026 | 930.00 | 935.00 | 918.00 | 935.00 | 923.35 | 1.30% | 41,200 |
| Aug 19, 2026 | 956.00 | 958.00 | 915.00 | 923.00 | 911.50 | -4.75% | 74,100 |
| Aug 18, 2026 | 988.00 | 991.00 | 965.00 | 969.00 | 956.93 | -2.32% | 48,400 |
| Aug 17, 2026 | 992.00 | 1,006.00 | 980.00 | 992.00 | 979.64 | - | 66,400 |
| Aug 14, 2026 | 999.00 | 1,010.00 | 986.00 | 992.00 | 979.64 | -0.90% | 47,000 |
| Aug 13, 2026 | 975.00 | 1,013.00 | 974.00 | 1,001.00 | 988.53 | 4.27% | 103,200 |
| Aug 12, 2026 | 945.00 | 977.00 | 934.00 | 960.00 | 948.04 | 2.13% | 54,600 |
| Aug 10, 2026 | 968.00 | 989.00 | 937.00 | 940.00 | 928.29 | 1.84% | 152,000 |
| Aug 7, 2026 | 957.00 | 957.00 | 905.00 | 923.00 | 911.50 | -2.84% | 92,100 |
| Aug 6, 2026 | 928.00 | 953.00 | 921.00 | 950.00 | 938.17 | 2.37% | 59,900 |
| Aug 5, 2026 | 919.00 | 935.00 | 915.00 | 928.00 | 916.44 | 3.00% | 65,300 |
| Aug 4, 2026 | 890.00 | 916.00 | 890.00 | 901.00 | 889.78 | 2.15% | 43,900 |
| Aug 3, 2026 | 856.00 | 885.00 | 854.00 | 882.00 | 871.01 | -0.45% | 62,800 |
| Jul 31, 2026 | 881.00 | 888.00 | 855.00 | 886.00 | 874.96 | 4.11% | 73,000 |
| Jul 30, 2026 | 854.00 | 883.00 | 841.00 | 851.00 | 840.40 | -3.22% | 81,700 |
| Jul 29, 2026 | 911.00 | 911.00 | 876.33 | 879.33 | 868.38 | -3.44% | 105,299 |
| Jul 28, 2026 | 933.00 | 933.00 | 906.67 | 910.67 | 899.32 | -1.41% | 81,899 |
| Jul 27, 2026 | 943.33 | 949.33 | 921.33 | 923.67 | 912.16 | -1.11% | 65,099 |
| Jul 24, 2026 | 951.00 | 951.00 | 913.33 | 934.00 | 922.37 | -0.04% | 80,399 |
| Jul 23, 2026 | 920.33 | 935.67 | 916.67 | 934.33 | 922.70 | 3.39% | 88,199 |
| Jul 22, 2026 | 903.33 | 917.00 | 902.67 | 903.67 | 892.41 | 0.56% | 38,099 |
| Jul 21, 2026 | 895.00 | 900.00 | 884.00 | 898.67 | 887.47 | 1.62% | 35,399 |
| Jul 17, 2026 | 901.00 | 907.67 | 867.00 | 884.33 | 873.32 | -1.74% | 104,699 |