Nichiryoku Co.,Ltd. (TYO:7578)
Japan · Delayed Price · Currency is JPY 53.00
-4.00 (-7.02%)
Oct 30, 2026, 3:30 PM JST
Nichiryoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.00 | 57.00 | 47.00 | 53.00 | 53.00 | -7.02% | 681,300 |
| Oct 29, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 135,800 |
| Oct 28, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 307,400 |
| Oct 27, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 47,000 |
| Oct 26, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 112,500 |
| Oct 23, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -4.76% | 240,700 |
| Oct 22, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 130,100 |
| Oct 21, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | 1.59% | 136,300 |
| Oct 20, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 81,600 |
| Oct 19, 2026 | 65.00 | 66.00 | 62.00 | 62.00 | 62.00 | -3.13% | 113,400 |
| Oct 16, 2026 | 72.00 | 77.00 | 62.00 | 64.00 | 64.00 | -7.25% | 452,800 |
| Oct 15, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -2.82% | 63,300 |
| Oct 14, 2026 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 4.41% | 191,200 |
| Oct 13, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 40,900 |
| Oct 9, 2026 | 66.00 | 68.00 | 64.00 | 68.00 | 68.00 | 1.49% | 66,400 |
| Oct 8, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 66,700 |
| Oct 7, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 29,700 |
| Oct 6, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 35,000 |
| Oct 5, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 61,200 |
| Oct 2, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 28,400 |
| Oct 1, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -4.11% | 76,800 |
| Sep 30, 2026 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | -1.35% | 33,500 |
| Sep 29, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | -1.33% | 23,300 |
| Sep 28, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 7,500 |
| Sep 25, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 36,300 |
| Sep 24, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 39,400 |
| Sep 18, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 26,600 |
| Sep 17, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 15,700 |
| Sep 16, 2026 | 81.00 | 91.00 | 75.00 | 76.00 | 76.00 | -2.56% | 527,700 |
| Sep 15, 2026 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.30% | 33,400 |
| Sep 14, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 68,800 |
| Sep 11, 2026 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 25,700 |
| Sep 10, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 64,500 |
| Sep 9, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 29,800 |
| Sep 8, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 126,900 |
| Sep 7, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | 1.23% | 78,300 |
| Sep 4, 2026 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 78,300 |
| Sep 3, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2.56% | 59,000 |
| Sep 2, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 129,000 |
| Sep 1, 2026 | 80.00 | 81.00 | 77.00 | 81.00 | 81.00 | 2.53% | 86,800 |
| Aug 31, 2026 | 76.00 | 80.00 | 71.00 | 79.00 | 79.00 | 3.95% | 292,700 |
| Aug 28, 2026 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1.33% | 152,800 |
| Aug 27, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 44,600 |
| Aug 26, 2026 | 73.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 163,000 |
| Aug 25, 2026 | 74.00 | 79.00 | 72.00 | 75.00 | 75.00 | 2.74% | 484,600 |
| Aug 24, 2026 | 74.00 | 74.00 | 68.00 | 73.00 | 73.00 | - | 99,300 |
| Aug 21, 2026 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 4.29% | 137,200 |
| Aug 20, 2026 | 69.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 71,400 |
| Aug 19, 2026 | 69.00 | 74.00 | 68.00 | 70.00 | 70.00 | -1.41% | 126,500 |
| Aug 18, 2026 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 5.97% | 81,600 |