Skip to main content
logo
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.00
-14.00 (-0.60%)
Sep 8, 2026, 11:11 AM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,352.002,362.002,338.002,343.002,343.00-0.38%14,400
Sep 4, 20262,350.002,367.002,345.002,352.002,352.000.13%10,200
Sep 3, 20262,344.002,361.002,344.002,349.002,349.000.21%13,000
Sep 2, 20262,405.002,405.002,344.002,344.002,344.00-2.70%24,700
Sep 1, 20262,400.002,426.002,400.002,409.002,409.00-0.21%20,300
Aug 31, 20262,417.002,423.002,403.002,414.002,414.00-0.12%20,400
Aug 28, 20262,404.002,419.002,399.002,417.002,417.000.54%24,500
Aug 27, 20262,389.002,404.002,383.002,404.002,404.000.59%26,400
Aug 26, 20262,374.002,390.002,371.002,390.002,390.000.76%23,600
Aug 25, 20262,350.002,372.002,342.002,372.002,372.000.81%20,200
Aug 24, 20262,354.002,362.002,316.002,353.002,353.00-0.04%23,200
Aug 21, 20262,356.002,356.002,334.002,354.002,354.00-0.17%11,300
Aug 20, 20262,351.002,363.002,346.002,358.002,358.000.30%9,400
Aug 19, 20262,364.002,364.002,336.002,351.002,351.00-0.55%13,600
Aug 18, 20262,353.002,365.002,346.002,364.002,364.000.47%22,100
Aug 17, 20262,354.002,364.002,346.002,353.002,353.00-0.08%17,400
Aug 14, 20262,354.002,366.002,334.002,355.002,355.00-15,000
Aug 13, 20262,339.002,358.002,330.002,355.002,355.000.21%23,300
Aug 12, 20262,310.002,350.002,310.002,350.002,350.000.95%18,800
Aug 10, 20262,310.002,333.002,297.002,328.002,328.001.26%14,800
Aug 7, 20262,302.002,306.002,291.002,299.002,299.00-0.13%10,000
Aug 6, 20262,296.002,303.002,281.002,302.002,302.000.79%12,600
Aug 5, 20262,301.002,301.002,284.002,284.002,284.00-0.13%8,500
Aug 4, 20262,300.002,307.002,287.002,287.002,287.00-0.44%11,500
Aug 3, 20262,329.002,329.002,290.002,297.002,297.00-0.61%19,200
Jul 31, 20262,340.002,340.002,307.002,311.002,311.00-0.99%12,400
Jul 30, 20262,355.002,355.002,317.002,334.002,334.00-0.89%23,400
Jul 29, 20262,319.002,358.002,312.002,355.002,355.002.30%34,100
Jul 28, 20262,307.002,317.002,299.002,302.002,302.00-0.22%14,500
Jul 27, 20262,280.002,315.002,280.002,307.002,307.001.32%18,000
Jul 24, 20262,280.002,281.002,265.002,277.002,277.000.04%13,900
Jul 23, 20262,280.002,290.002,276.002,276.002,276.00-0.18%7,500
Jul 22, 20262,285.002,293.002,266.002,280.002,280.000.22%29,000
Jul 21, 20262,265.002,296.002,265.002,275.002,275.000.04%22,000
Jul 17, 20262,268.002,298.002,268.002,274.002,274.00-0.39%24,200
Jul 16, 20262,280.002,305.002,278.002,283.002,283.000.13%16,000
Jul 15, 20262,298.002,302.002,280.002,280.002,280.00-0.74%16,000
Jul 14, 20262,286.002,314.002,286.002,297.002,297.00-0.04%15,600
Jul 13, 20262,300.002,315.002,291.002,298.002,298.00-0.17%16,600
Jul 10, 20262,298.002,302.002,282.002,302.002,302.000.79%13,600
Jul 9, 20262,290.002,293.002,276.002,284.002,284.00-0.31%17,400
Jul 8, 20262,277.002,311.002,277.002,291.002,291.000.70%48,300
Jul 7, 20262,253.002,280.002,243.002,275.002,275.000.98%18,000
Jul 6, 20262,251.002,268.002,250.002,253.002,253.000.09%10,900
Jul 3, 20262,250.002,269.002,237.002,251.002,251.000.09%19,700
Jul 2, 20262,222.002,251.002,222.002,249.002,249.001.44%17,400
Jul 1, 20262,207.002,217.002,188.002,217.002,217.000.73%24,100
Jun 30, 20262,190.002,203.002,175.002,201.002,201.000.69%9,100
Jun 29, 20262,175.002,212.002,175.002,186.002,186.000.51%13,800
Jun 26, 20262,170.002,186.002,170.002,175.002,175.00-0.23%19,700