Nichiryoku Co.,Ltd. (TYO:7578)
Japan · Delayed Price · Currency is JPY 113.00
-1.00 (-0.88%)
Mar 27, 2026, 3:30 PM JST
Nichiryoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 75,900 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 22,500 |
| Mar 25, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 47,900 |
| Mar 24, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 30,100 |
| Mar 23, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 80,100 |
| Mar 19, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 124,900 |
| Mar 18, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 74,000 |
| Mar 17, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 45,500 |
| Mar 16, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 22,000 |
| Mar 13, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 21,300 |
| Mar 12, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | -2.50% | 47,200 |
| Mar 11, 2026 | 118.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2.56% | 51,800 |
| Mar 10, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1.74% | 44,700 |
| Mar 9, 2026 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | -2.54% | 81,600 |
| Mar 6, 2026 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 66,200 |
| Mar 5, 2026 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 2.63% | 57,400 |
| Mar 4, 2026 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 137,400 |
| Mar 3, 2026 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 71,100 |
| Mar 2, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 108,100 |
| Feb 27, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 40,600 |
| Feb 26, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 46,700 |
| Feb 25, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -2.46% | 94,100 |
| Feb 24, 2026 | 122.00 | 123.00 | 118.00 | 122.00 | 122.00 | -0.81% | 155,100 |
| Feb 20, 2026 | 123.00 | 128.00 | 120.00 | 123.00 | 123.00 | 4.24% | 619,600 |
| Feb 19, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.61% | 77,900 |
| Feb 18, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 65,500 |
| Feb 17, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 98,700 |
| Feb 16, 2026 | 121.00 | 121.00 | 113.00 | 116.00 | 116.00 | -5.69% | 513,500 |
| Feb 13, 2026 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | -1.60% | 189,400 |
| Feb 12, 2026 | 124.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 75,600 |
| Feb 10, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | 44,300 |
| Feb 9, 2026 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 45,300 |
| Feb 6, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 63,800 |
| Feb 5, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 31,700 |
| Feb 4, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 65,300 |
| Feb 3, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 21,700 |
| Feb 2, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 19,700 |
| Jan 30, 2026 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1.67% | 48,400 |
| Jan 29, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 64,000 |
| Jan 28, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 99,300 |
| Jan 27, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 31,400 |
| Jan 26, 2026 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | -1.59% | 144,900 |
| Jan 23, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 93,200 |
| Jan 22, 2026 | 128.00 | 135.00 | 126.00 | 127.00 | 127.00 | 2.42% | 470,300 |
| Jan 21, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 30,500 |
| Jan 20, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 62,800 |
| Jan 19, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 57,800 |
| Jan 16, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 93,000 |
| Jan 15, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 3.31% | 109,400 |
| Jan 14, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 87,700 |