Skip to main content
logo
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,026.00
-69.00 (-3.29%)
Nov 6, 2026, 3:30 PM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,045.002,059.002,011.002,026.002,026.00-3.29%82,000
Nov 5, 20262,078.002,145.002,078.002,095.002,095.001.80%50,900
Nov 4, 20262,060.002,087.002,047.002,058.002,058.00-0.58%71,200
Nov 2, 20262,153.002,170.002,047.002,070.002,070.00-8.93%217,700
Oct 30, 20262,265.002,284.002,233.002,273.002,273.000.49%53,800
Oct 29, 20262,234.002,262.002,225.002,262.002,262.00-0.18%102,100
Oct 28, 20262,347.002,351.002,325.002,326.002,266.15-0.60%74,200
Oct 27, 20262,366.002,370.002,336.002,340.002,279.79-0.93%52,300
Oct 26, 20262,345.002,370.002,345.002,362.002,301.230.85%28,700
Oct 23, 20262,363.002,383.002,336.002,342.002,281.74-1.10%34,500
Oct 22, 20262,377.002,390.002,364.002,368.002,307.07-0.13%34,200
Oct 21, 20262,356.002,377.002,351.002,371.002,310.000.76%18,600
Oct 20, 20262,372.002,384.002,353.002,353.002,292.46-0.80%21,900
Oct 19, 20262,380.002,387.002,371.002,372.002,310.97-0.34%17,800
Oct 16, 20262,366.002,389.002,364.002,380.002,318.770.76%23,300
Oct 15, 20262,384.002,384.002,360.002,362.002,301.23-1.09%28,800
Oct 14, 20262,391.002,400.002,380.002,388.002,326.56-0.46%25,100
Oct 13, 20262,368.002,399.002,363.002,399.002,337.282.17%28,800
Oct 9, 20262,342.002,368.002,342.002,348.002,287.590.09%17,900
Oct 8, 20262,360.002,365.002,341.002,346.002,285.64-0.55%28,800
Oct 7, 20262,370.002,384.002,359.002,359.002,298.31-0.63%22,600
Oct 6, 20262,357.002,384.002,357.002,374.002,312.921.02%21,400
Oct 5, 20262,357.002,365.002,341.002,350.002,289.54-0.13%25,700
Oct 2, 20262,354.002,365.002,324.002,353.002,292.46-0.72%55,500
Oct 1, 20262,378.002,393.002,354.002,370.002,309.02-1.13%41,100
Sep 30, 20262,390.002,403.002,371.002,397.002,335.330.13%31,500
Sep 29, 20262,381.002,420.002,381.002,394.002,332.40-0.54%34,300
Sep 28, 20262,401.002,414.002,396.002,407.002,345.070.46%14,900
Sep 25, 20262,388.002,403.002,370.002,396.002,334.350.04%22,300
Sep 24, 20262,393.002,409.002,393.002,395.002,333.38-0.54%12,100
Sep 18, 20262,401.002,408.002,392.002,408.002,346.040.50%12,000
Sep 17, 20262,392.002,403.002,390.002,396.002,334.350.71%15,400
Sep 16, 20262,399.002,409.002,379.002,379.002,317.79-0.50%12,000
Sep 15, 20262,378.002,395.002,359.002,391.002,329.480.97%14,700
Sep 14, 20262,328.002,377.002,324.002,368.002,307.071.72%31,300
Sep 11, 20262,335.002,354.002,310.002,328.002,268.10-0.39%18,300
Sep 10, 20262,310.002,337.002,307.002,337.002,276.870.95%11,200
Sep 9, 20262,327.002,332.002,309.002,315.002,255.44-0.64%13,100
Sep 8, 20262,340.002,340.002,321.002,330.002,270.05-0.55%15,400
Sep 7, 20262,352.002,362.002,338.002,343.002,282.72-0.38%14,400
Sep 4, 20262,350.002,367.002,345.002,352.002,291.490.13%10,200
Sep 3, 20262,344.002,361.002,344.002,349.002,288.560.21%13,000
Sep 2, 20262,405.002,405.002,344.002,344.002,283.69-2.70%24,700
Sep 1, 20262,400.002,426.002,400.002,409.002,347.02-0.21%20,300
Aug 31, 20262,417.002,423.002,403.002,414.002,351.89-0.12%20,400
Aug 28, 20262,404.002,419.002,399.002,417.002,354.810.54%24,500
Aug 27, 20262,389.002,404.002,383.002,404.002,342.150.59%26,400
Aug 26, 20262,374.002,390.002,371.002,390.002,328.510.76%23,600
Aug 25, 20262,350.002,372.002,342.002,372.002,310.970.81%20,200
Aug 24, 20262,354.002,362.002,316.002,353.002,292.46-0.04%23,200