Nichiryoku Co.,Ltd. (TYO:7578)
Japan · Delayed Price · Currency is JPY 75.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
Nichiryoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 66.00 | 72.00 | 66.00 | 67.00 | 67.00 | - | 222,400 |
| Aug 14, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3.08% | 79,000 |
| Aug 13, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 38,400 |
| Aug 12, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 20,200 |
| Aug 10, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 18,900 |
| Aug 7, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 16,400 |
| Aug 6, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 32,900 |
| Aug 5, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 111,100 |
| Aug 4, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 144,000 |
| Aug 3, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 20,400 |
| Jul 31, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 93,400 |
| Jul 30, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 11,800 |
| Jul 29, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 19,200 |
| Jul 28, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 28,900 |
| Jul 27, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 19,400 |
| Jul 24, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 33,600 |
| Jul 23, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 38,200 |
| Jul 22, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 52,300 |
| Jul 21, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 36,400 |
| Jul 17, 2026 | 73.00 | 74.00 | 66.00 | 72.00 | 72.00 | -1.37% | 270,500 |
| Jul 16, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 39,300 |
| Jul 15, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 41,800 |
| Jul 14, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 19,900 |
| Jul 13, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 38,100 |
| Jul 10, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 65,900 |
| Jul 9, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 23,900 |
| Jul 8, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 43,600 |
| Jul 7, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 47,900 |
| Jul 6, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 41,500 |
| Jul 3, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 48,700 |
| Jul 2, 2026 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1.33% | 69,700 |
| Jul 1, 2026 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 117,000 |
| Jun 30, 2026 | 74.00 | 79.00 | 74.00 | 76.00 | 76.00 | 1.33% | 113,200 |
| Jun 29, 2026 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | - | 249,700 |
| Jun 26, 2026 | 80.00 | 90.00 | 73.00 | 75.00 | 75.00 | 8.70% | 3,078,900 |
| Jun 25, 2026 | 68.00 | 71.00 | 65.00 | 69.00 | 69.00 | 2.99% | 201,800 |
| Jun 24, 2026 | 68.00 | 85.00 | 65.00 | 67.00 | 67.00 | -1.47% | 1,255,800 |
| Jun 23, 2026 | 73.00 | 75.00 | 68.00 | 68.00 | 68.00 | -9.33% | 201,300 |
| Jun 22, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 70,600 |
| Jun 19, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 43,800 |
| Jun 18, 2026 | 77.00 | 78.00 | 74.00 | 78.00 | 78.00 | 1.30% | 65,900 |
| Jun 17, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 53,600 |