Skip to main content
logo
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,144.00
+8.00 (0.37%)
May 27, 2026, 10:50 AM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,138.002,146.002,134.002,145.00-0.42%43,500
May 26, 20262,128.002,148.002,126.002,136.002,136.00-0.14%40,600
May 25, 20262,162.002,166.002,126.002,139.002,139.00-0.88%81,700
May 22, 20262,174.002,178.002,158.002,158.002,158.00-0.87%47,300
May 21, 20262,185.002,200.002,172.002,177.002,177.00-0.14%36,400
May 20, 20262,235.002,237.002,170.002,180.002,180.00-2.46%48,200
May 19, 20262,221.002,235.002,217.002,235.002,235.000.77%19,200
May 18, 20262,215.002,225.002,207.002,218.002,218.000.14%21,000
May 15, 20262,198.002,222.002,195.002,215.002,215.001.10%32,500
May 14, 20262,225.002,225.002,188.002,191.002,191.00-1.53%64,200
May 13, 20262,225.002,242.002,224.002,225.002,225.00-29,600
May 12, 20262,245.002,254.002,212.002,225.002,225.00-0.89%50,700
May 11, 20262,258.002,285.002,243.002,245.002,245.00-0.93%40,000
May 8, 20262,241.002,273.002,232.002,266.002,266.001.39%39,100
May 7, 20262,252.002,257.002,231.002,235.002,235.00-0.71%58,400
May 1, 20262,258.002,267.002,231.002,251.002,251.00-0.31%48,700
Apr 30, 20262,281.002,283.002,247.002,258.002,258.00-1.01%84,500
Apr 28, 20262,275.002,295.002,257.002,281.002,281.00-0.70%126,300
Apr 27, 20262,361.002,383.002,352.002,352.002,297.00-0.80%77,800
Apr 24, 20262,347.002,382.002,337.002,371.002,315.561.20%115,600
Apr 23, 20262,367.002,367.002,332.002,343.002,288.21-1.06%84,000
Apr 22, 20262,411.002,423.002,361.002,368.002,312.63-2.03%66,400
Apr 21, 20262,426.002,439.002,402.002,417.002,360.481.30%67,400
Apr 20, 20262,397.002,399.002,370.002,386.002,330.200.29%53,000
Apr 17, 20262,379.002,391.002,370.002,379.002,323.370.59%23,300
Apr 16, 20262,373.002,391.002,365.002,365.002,309.70-0.08%62,300
Apr 15, 20262,388.002,394.002,364.002,367.002,311.65-0.59%46,800
Apr 14, 20262,373.002,405.002,370.002,381.002,325.32-0.17%47,000
Apr 13, 20262,399.002,410.002,385.002,385.002,329.23-0.08%41,800
Apr 10, 20262,421.002,430.002,387.002,387.002,331.18-1.36%43,400
Apr 9, 20262,447.002,450.002,416.002,420.002,363.41-1.06%27,900
Apr 8, 20262,466.002,466.002,430.002,446.002,388.800.74%51,000
Apr 7, 20262,416.002,429.002,405.002,428.002,371.220.91%49,400
Apr 6, 20262,408.002,418.002,396.002,406.002,349.740.04%63,300
Apr 3, 20262,396.002,412.002,392.002,405.002,348.760.97%40,800
Apr 2, 20262,391.002,402.002,376.002,382.002,326.30-0.38%66,600
Apr 1, 20262,380.002,391.002,367.002,391.002,335.090.97%35,000
Mar 31, 20262,373.002,394.002,358.002,368.002,312.63-0.84%60,200
Mar 30, 20262,372.002,396.002,340.002,388.002,332.16-0.50%57,600
Mar 27, 20262,376.002,412.002,376.002,400.002,343.880.63%56,100
Mar 26, 20262,392.002,392.002,365.002,385.002,329.230.17%47,600
Mar 25, 20262,362.002,393.002,362.002,381.002,325.321.10%69,800
Mar 24, 20262,319.002,357.002,319.002,355.002,299.932.39%64,100
Mar 23, 20262,339.002,339.002,292.002,300.002,246.22-1.92%55,800
Mar 19, 20262,374.002,383.002,345.002,345.002,290.16-1.39%36,300
Mar 18, 20262,368.002,381.002,357.002,378.002,322.391.02%24,500
Mar 17, 20262,375.002,385.002,345.002,354.002,298.95-0.08%33,600
Mar 16, 20262,331.002,409.002,331.002,356.002,300.911.46%148,500
Mar 13, 20262,320.002,329.002,309.002,322.002,267.70-0.81%46,600
Mar 12, 20262,370.002,370.002,333.002,341.002,286.26-1.56%36,900