Skip to main content
logo
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,352.00
-12.00 (-0.51%)
Aug 19, 2026, 10:21 AM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,364.002,364.002,348.002,352.00--0.51%22,800
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
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