Skip to main content
logo
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,355.00
+53.00 (2.30%)
Jul 29, 2026, 3:30 PM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,319.002,340.002,312.002,340.00-1.65%11,700
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
Jun 25, 20262,181.002,201.002,180.002,180.002,180.00-0.46%13,600
Jun 24, 20262,192.002,218.002,181.002,190.002,190.00-0.59%23,800
Jun 23, 20262,208.002,211.002,190.002,203.002,203.00-0.41%20,500
Jun 22, 20262,235.002,239.002,200.002,212.002,212.00-1.03%28,700
Jun 19, 20262,232.002,235.002,216.002,235.002,235.000.63%19,800
Jun 18, 20262,203.002,227.002,201.002,221.002,221.000.82%25,200
Jun 17, 20262,197.002,236.002,197.002,203.002,203.000.92%28,000
Jun 16, 20262,188.002,192.002,162.002,183.002,183.00-0.18%23,300
Jun 15, 20262,098.002,189.002,091.002,187.002,187.002.10%89,700
Jun 12, 20262,155.002,156.002,110.002,142.002,142.00-0.60%59,500
Jun 11, 20262,172.002,172.002,140.002,155.002,155.00-0.55%31,800
Jun 10, 20262,131.002,180.002,131.002,167.002,167.001.69%55,600
Jun 9, 20262,144.002,158.002,126.002,131.002,131.00-0.33%52,500
Jun 8, 20262,132.002,173.002,127.002,138.002,138.00-1.25%48,300
Jun 5, 20262,108.002,182.002,108.002,165.002,165.003.24%87,200
Jun 4, 20262,094.002,108.002,071.002,097.002,097.000.24%55,200
Jun 3, 20262,115.002,120.002,078.002,092.002,092.00-1.09%101,000
Jun 2, 20262,143.002,143.002,113.002,115.002,115.00-1.40%67,000
Jun 1, 20262,171.002,178.002,140.002,145.002,145.00-1.15%52,600
May 29, 20262,178.002,186.002,167.002,170.002,170.00-0.23%27,500
May 28, 20262,169.002,178.002,150.002,175.002,175.000.97%41,600
May 27, 20262,138.002,154.002,134.002,154.002,154.000.84%21,300
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