Skip to main content
logo
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
+14.00 (0.59%)
Mar 27, 2026, 3:17 PM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,392.002,392.002,365.002,384.002,384.000.13%45,400
Mar 25, 20262,362.002,393.002,362.002,381.002,381.001.10%69,800
Mar 24, 20262,319.002,357.002,319.002,355.002,355.002.39%64,100
Mar 23, 20262,339.002,339.002,292.002,300.002,300.00-1.92%55,800
Mar 19, 20262,374.002,383.002,345.002,345.002,345.00-1.39%36,300
Mar 18, 20262,368.002,381.002,357.002,378.002,378.001.02%24,500
Mar 17, 20262,375.002,385.002,345.002,354.002,354.00-0.08%33,600
Mar 16, 20262,331.002,409.002,331.002,356.002,356.001.46%148,500
Mar 13, 20262,320.002,329.002,309.002,322.002,322.00-0.81%46,600
Mar 12, 20262,370.002,370.002,333.002,341.002,341.00-1.56%36,900
Mar 11, 20262,378.002,398.002,367.002,378.002,378.00-0.17%43,600
Mar 10, 20262,370.002,387.002,351.002,382.002,382.001.66%48,200
Mar 9, 20262,320.002,347.002,307.002,343.002,343.00-1.51%62,200
Mar 6, 20262,347.002,387.002,345.002,379.002,379.00-0.08%27,100
Mar 5, 20262,358.002,398.002,358.002,381.002,381.002.76%54,200
Mar 4, 20262,326.002,332.002,275.002,317.002,317.00-1.61%72,400
Mar 3, 20262,390.002,400.002,355.002,355.002,355.00-1.46%48,000
Mar 2, 20262,408.002,410.002,385.002,390.002,390.00-1.93%39,700
Feb 27, 20262,400.002,437.002,390.002,437.002,437.001.97%51,700
Feb 26, 20262,387.002,403.002,386.002,390.002,390.000.13%29,600
Feb 25, 20262,367.002,398.002,356.002,387.002,387.000.84%45,800
Feb 24, 20262,365.002,367.002,340.002,367.002,367.000.25%26,400
Feb 20, 20262,388.002,388.002,356.002,361.002,361.00-1.13%27,100
Feb 19, 20262,382.002,393.002,375.002,388.002,388.000.25%21,500
Feb 18, 20262,361.002,398.002,361.002,382.002,382.000.89%40,600
Feb 17, 20262,366.002,370.002,334.002,361.002,361.00-0.63%57,600
Feb 16, 20262,343.002,376.002,321.002,376.002,376.001.84%57,300
Feb 13, 20262,384.002,385.002,331.002,333.002,333.00-1.81%67,100
Feb 12, 20262,371.002,379.002,360.002,376.002,376.000.81%29,500
Feb 10, 20262,356.002,368.002,353.002,357.002,357.000.04%26,400
Feb 9, 20262,383.002,383.002,354.002,356.002,356.00-0.17%29,100
Feb 6, 20262,372.002,373.002,351.002,360.002,360.00-0.51%23,100
Feb 5, 20262,357.002,380.002,350.002,372.002,372.001.07%32,400
Feb 4, 20262,373.002,373.002,345.002,347.002,347.00-0.51%34,400
Feb 3, 20262,370.002,370.002,353.002,359.002,359.000.17%17,900
Feb 2, 20262,373.002,378.002,346.002,355.002,355.00-0.72%36,000
Jan 30, 20262,354.002,376.002,350.002,372.002,372.000.72%28,500
Jan 29, 20262,349.002,355.002,325.002,355.002,355.000.34%34,700
Jan 28, 20262,366.002,366.002,343.002,347.002,347.00-1.14%25,900
Jan 27, 20262,378.002,380.002,353.002,374.002,374.000.34%18,800
Jan 26, 20262,391.002,391.002,364.002,366.002,366.00-0.84%47,100
Jan 23, 20262,383.002,393.002,376.002,386.002,386.000.72%38,200
Jan 22, 20262,364.002,384.002,357.002,369.002,369.000.89%36,100
Jan 21, 20262,353.002,356.002,330.002,348.002,348.00-0.72%56,300
Jan 20, 20262,388.002,391.002,359.002,365.002,365.00-0.96%61,800
Jan 19, 20262,399.002,400.002,365.002,388.002,388.00-0.25%58,100
Jan 16, 20262,367.002,394.002,362.002,394.002,394.001.40%71,900
Jan 15, 20262,345.002,367.002,343.002,361.002,361.000.43%28,000
Jan 14, 20262,341.002,358.002,335.002,351.002,351.000.21%41,600
Jan 13, 20262,360.002,360.002,329.002,346.002,346.00-0.30%38,900