Nichiryoku Co.,Ltd. (TYO:7578)
Japan · Delayed Price · Currency is JPY 85.00
+1.00 (1.19%)
Jun 4, 2026, 9:00 AM JST
Nichiryoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 32,500 |
| Jun 2, 2026 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -6.67% | 145,000 |
| Jun 1, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 44,400 |
| May 29, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 89,000 |
| May 28, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 47,200 |
| May 27, 2026 | 88.00 | 92.00 | 87.00 | 90.00 | 90.00 | 3.45% | 134,600 |
| May 26, 2026 | 96.00 | 110.00 | 87.00 | 87.00 | 87.00 | -4.40% | 1,290,100 |
| May 25, 2026 | 98.00 | 98.00 | 89.00 | 91.00 | 91.00 | -4.21% | 80,600 |
| May 22, 2026 | 92.00 | 96.00 | 92.00 | 95.00 | 95.00 | -1.04% | 92,600 |
| May 21, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 15,000 |
| May 20, 2026 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -3.06% | 82,200 |
| May 19, 2026 | 94.00 | 99.00 | 94.00 | 98.00 | 98.00 | 2.08% | 36,800 |
| May 18, 2026 | 98.00 | 99.00 | 87.00 | 96.00 | 96.00 | -6.80% | 301,400 |
| May 15, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 71,200 |
| May 14, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -1.92% | 48,000 |
| May 13, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 13,800 |
| May 12, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 22,100 |
| May 11, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 19,400 |
| May 8, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 17,800 |
| May 7, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 68,000 |
| May 1, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 56,500 |
| Apr 30, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 60,300 |
| Apr 28, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 71,800 |
| Apr 27, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -4.59% | 75,300 |
| Apr 24, 2026 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 48,400 |
| Apr 23, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 90,100 |
| Apr 22, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | 78,600 |
| Apr 21, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 90,600 |
| Apr 20, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 60,700 |
| Apr 17, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -3.48% | 122,400 |
| Apr 16, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 5,500 |
| Apr 15, 2026 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 0.88% | 19,200 |
| Apr 14, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 19,300 |
| Apr 13, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 13,200 |
| Apr 10, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 21,000 |
| Apr 9, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 7,000 |
| Apr 8, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 33,100 |
| Apr 7, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 16,400 |
| Apr 6, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 14,300 |
| Apr 3, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 7,200 |
| Apr 2, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 9,800 |
| Apr 1, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 10,900 |
| Mar 31, 2026 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 0.88% | 28,100 |
| Mar 30, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 27,600 |
| 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 |