Nichiryoku Co.,Ltd. (TYO:7578)
Japan · Delayed Price · Currency is JPY 118.00
+1.00 (0.85%)
Mar 6, 2026, 3:30 PM JST
Nichiryoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 68,600 |
| Jan 9, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 122,500 |
| Jan 8, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 177,500 |
| Jan 7, 2026 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 65,300 |
| Jan 6, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 47,600 |
| Jan 5, 2026 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1.74% | 239,000 |
| Dec 30, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 0.88% | 70,900 |
| Dec 29, 2025 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | -0.87% | 121,400 |
| Dec 26, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 146,300 |
| Dec 25, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 195,400 |
| Dec 24, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 83,500 |
| Dec 23, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 53,400 |
| Dec 22, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 121,000 |
| Dec 19, 2025 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 111,700 |