Skip to main content
logo
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,406.00
+7.00 (0.29%)
Aug 25, 2025, 3:30 PM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,419.002,429.002,396.002,406.002,406.000.29%50,300
Aug 22, 20252,400.002,400.002,382.002,399.002,399.000.21%22,600
Aug 21, 20252,376.002,397.002,367.002,394.002,394.000.76%35,200
Aug 20, 20252,387.002,390.002,374.002,376.002,376.00-1.00%51,100
Aug 19, 20252,404.002,422.002,386.002,400.002,400.000.08%55,700
Aug 18, 20252,374.002,402.002,374.002,398.002,398.001.70%43,300
Aug 15, 20252,350.002,364.002,342.002,358.002,358.000.68%33,800
Aug 14, 20252,353.002,375.002,335.002,342.002,342.00-0.97%33,100
Aug 13, 20252,367.002,374.002,352.002,365.002,365.000.04%26,800
Aug 12, 20252,380.002,381.002,346.002,364.002,364.00-0.25%83,000
Aug 8, 20252,370.002,384.002,355.002,370.002,370.00-0.50%42,600
Aug 7, 20252,353.002,388.002,342.002,382.002,382.001.23%70,600
Aug 6, 20252,332.002,355.002,328.002,353.002,353.000.86%38,200
Aug 5, 20252,342.002,342.002,322.002,333.002,333.00-0.09%21,000
Aug 4, 20252,321.002,341.002,310.002,335.002,335.00-0.76%25,300
Aug 1, 20252,326.002,353.002,326.002,353.002,353.000.73%29,500
Jul 31, 20252,342.002,350.002,330.002,336.002,336.00-0.38%29,000
Jul 30, 20252,314.002,345.002,314.002,345.002,345.000.86%35,300
Jul 29, 20252,330.002,330.002,311.002,325.002,325.00-0.21%30,700
Jul 28, 20252,307.002,330.002,302.002,330.002,330.001.00%36,000
Jul 25, 20252,300.002,312.002,283.002,307.002,307.000.35%29,600
Jul 24, 20252,285.002,299.002,283.002,299.002,299.000.66%61,900
Jul 23, 20252,259.002,287.002,259.002,284.002,284.001.38%90,100
Jul 22, 20252,241.002,260.002,234.002,253.002,253.000.54%33,500
Jul 18, 20252,258.002,262.002,234.002,241.002,241.00-0.75%106,800
Jul 17, 20252,241.002,262.002,237.002,258.002,258.000.85%44,700
Jul 16, 20252,254.002,254.002,235.002,239.002,239.00-0.27%30,400
Jul 15, 20252,254.002,259.002,241.002,245.002,245.00-0.36%33,200
Jul 14, 20252,250.002,265.002,246.002,253.002,253.00-50,000
Jul 11, 20252,274.002,277.002,250.002,253.002,253.00-0.49%30,400
Jul 10, 20252,250.002,269.002,245.002,264.002,264.000.04%45,300
Jul 9, 20252,251.002,264.002,247.002,263.002,263.000.49%43,700
Jul 8, 20252,253.002,264.002,233.002,252.002,252.00-0.04%45,000
Jul 7, 20252,251.002,265.002,241.002,253.002,253.000.09%32,500
Jul 4, 20252,252.002,258.002,239.002,251.002,251.000.45%35,600
Jul 3, 20252,252.002,260.002,240.002,241.002,241.00-0.66%32,000
Jul 2, 20252,231.002,264.002,231.002,256.002,256.000.67%40,200
Jul 1, 20252,250.002,269.002,239.002,241.002,241.00-0.22%57,000
Jun 30, 20252,267.002,276.002,245.002,246.002,246.00-0.44%63,200
Jun 27, 20252,220.002,260.002,220.002,256.002,256.001.53%55,100
Jun 26, 20252,225.002,241.002,219.002,222.002,222.00-0.13%32,800
Jun 25, 20252,226.002,242.002,217.002,225.002,225.00-47,800
Jun 24, 20252,233.002,240.002,218.002,225.002,225.000.23%52,500
Jun 23, 20252,235.002,246.002,203.002,220.002,220.00-0.49%78,300
Jun 20, 20252,261.002,270.002,231.002,231.002,231.00-1.50%79,200
Jun 19, 20252,270.002,284.002,262.002,265.002,265.00-0.22%40,900
Jun 18, 20252,258.002,285.002,258.002,270.002,270.000.09%51,000
Jun 17, 20252,262.002,286.002,252.002,268.002,268.000.35%54,700
Jun 16, 20252,280.002,300.002,234.002,260.002,260.00-2.96%261,300
Jun 13, 20252,415.002,420.002,325.002,329.002,329.00-2.59%128,100