Skip to main content
Nichireki Group Co., Ltd. (TYO:5011)
Japan flag Japan · Delayed Price · Currency is JPY
2,239.00
+46.00 (2.10%)
Mar 10, 2026, 9:37 AM JST

Nichireki Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,155.002,196.002,128.002,193.002,193.00-2.53%107,500
Mar 6, 20262,256.002,258.002,229.002,250.002,250.00-0.75%48,300
Mar 5, 20262,292.002,307.002,262.002,267.002,267.001.12%45,000
Mar 4, 20262,280.002,295.002,210.002,242.002,242.00-2.73%100,100
Mar 3, 20262,351.002,372.002,304.002,305.002,305.00-2.78%90,400
Mar 2, 20262,402.002,403.002,355.002,371.002,371.00-2.83%94,400
Feb 27, 20262,405.002,441.002,405.002,440.002,440.001.46%56,900
Feb 26, 20262,400.002,420.002,397.002,405.002,405.000.21%58,700
Feb 25, 20262,435.002,435.002,397.002,400.002,400.00-1.36%69,000
Feb 24, 20262,440.002,449.002,395.002,433.002,433.000.79%44,300
Feb 20, 20262,456.002,456.002,405.002,414.002,414.00-1.47%49,200
Feb 19, 20262,465.002,465.002,439.002,450.002,450.00-0.65%34,900
Feb 18, 20262,458.002,545.002,451.002,466.002,466.001.52%79,500
Feb 17, 20262,421.002,454.002,420.002,429.002,429.000.70%54,600
Feb 16, 20262,419.002,419.002,338.002,412.002,412.00-0.58%135,500
Feb 13, 20262,509.002,525.002,413.002,426.002,426.00-3.92%47,600
Feb 12, 20262,522.002,559.002,515.002,525.002,525.000.92%74,200
Feb 10, 20262,498.002,516.002,489.002,502.002,502.000.24%37,300
Feb 9, 20262,540.002,541.002,483.002,496.002,496.00-0.16%60,900
Feb 6, 20262,465.002,500.002,454.002,500.002,500.000.44%43,300
Feb 5, 20262,499.002,505.002,483.002,489.002,489.000.53%37,300
Feb 4, 20262,461.002,488.002,461.002,476.002,476.000.32%30,800
Feb 3, 20262,438.002,471.002,432.002,468.002,468.001.98%29,600
Feb 2, 20262,430.002,451.002,405.002,420.002,420.000.41%37,600
Jan 30, 20262,419.002,419.002,389.002,410.002,410.000.50%25,000
Jan 29, 20262,391.002,404.002,363.002,398.002,398.000.29%43,500
Jan 28, 20262,416.002,417.002,391.002,391.002,391.00-1.89%41,400
Jan 27, 20262,435.002,444.002,416.002,437.002,437.00-0.61%38,600
Jan 26, 20262,464.002,473.002,440.002,452.002,452.00-1.45%43,400
Jan 23, 20262,470.002,518.002,469.002,488.002,488.000.73%54,100
Jan 22, 20262,455.002,481.002,455.002,470.002,470.000.57%25,100
Jan 21, 20262,450.002,466.002,442.002,456.002,456.00-0.49%31,900
Jan 20, 20262,516.002,516.002,464.002,468.002,468.00-1.91%42,600
Jan 19, 20262,567.002,567.002,507.002,516.002,516.00-1.99%45,700
Jan 16, 20262,525.002,567.002,524.002,567.002,567.001.70%42,700
Jan 15, 20262,527.002,531.002,516.002,524.002,524.000.08%26,100
Jan 14, 20262,518.002,531.002,512.002,522.002,522.000.88%32,500
Jan 13, 20262,507.002,518.002,482.002,500.002,500.000.73%34,700
Jan 9, 20262,486.002,494.002,471.002,482.002,482.000.28%17,600
Jan 8, 20262,462.002,486.002,451.002,475.002,475.000.98%24,100
Jan 7, 20262,463.002,478.002,444.002,451.002,451.00-0.93%31,200
Jan 6, 20262,442.002,481.002,442.002,474.002,474.001.31%30,800
Jan 5, 20262,450.002,469.002,437.002,442.002,442.00-0.08%32,900
Dec 30, 20252,450.002,462.002,430.002,444.002,444.00-0.57%30,100
Dec 29, 20252,469.002,469.002,435.002,458.002,458.00-0.12%36,600
Dec 26, 20252,465.002,466.002,446.002,461.002,461.00-0.16%24,500
Dec 25, 20252,458.002,465.002,445.002,465.002,465.001.32%39,800
Dec 24, 20252,438.002,465.002,420.002,433.002,433.000.62%30,200
Dec 23, 20252,415.002,435.002,388.002,418.002,418.000.54%49,000
Dec 22, 20252,428.002,432.002,392.002,405.002,405.00-0.54%51,200
Dec 19, 20252,435.002,443.002,418.002,418.002,418.00-0.04%48,000
Dec 18, 20252,412.002,434.002,408.002,419.002,419.000.29%35,400
Dec 17, 20252,430.002,430.002,399.002,412.002,412.00-0.17%28,400
Dec 16, 20252,448.002,448.002,412.002,416.002,416.00-0.78%16,300
Dec 15, 20252,465.002,468.002,430.002,435.002,435.00-0.61%17,100
Dec 12, 20252,429.002,452.002,416.002,450.002,450.002.04%35,700
Dec 11, 20252,432.002,448.002,398.002,401.002,401.00-1.27%43,600
Dec 10, 20252,434.002,446.002,418.002,432.002,432.000.70%17,600
Dec 9, 20252,444.002,454.002,410.002,415.002,415.00-1.43%21,100
Dec 8, 20252,418.002,450.002,415.002,450.002,450.001.83%14,900
Dec 5, 20252,441.002,447.002,404.002,406.002,406.00-1.76%19,200
Dec 4, 20252,427.002,450.002,420.002,449.002,449.001.03%27,900
Dec 3, 20252,416.002,435.002,412.002,424.002,424.00-0.78%37,800
Dec 2, 20252,467.002,473.002,443.002,443.002,443.00-1.65%35,100
Dec 1, 20252,504.002,520.002,468.002,484.002,484.000.16%65,500
Nov 28, 20252,484.002,492.002,470.002,480.002,480.000.45%26,100
Nov 27, 20252,482.002,505.002,458.002,469.002,469.00-0.16%32,800
Nov 26, 20252,489.002,500.002,461.002,473.002,473.000.28%35,600
Nov 25, 20252,485.002,512.002,457.002,466.002,466.000.28%66,700
Nov 21, 20252,403.002,463.002,403.002,459.002,459.001.32%43,500
Nov 20, 20252,451.002,482.002,427.002,427.002,427.000.41%62,600
Nov 19, 20252,380.002,435.002,365.002,417.002,417.001.55%40,900
Nov 18, 20252,397.002,408.002,380.002,380.002,380.00-0.96%44,700
Nov 17, 20252,413.002,431.002,400.002,403.002,403.00-1.64%30,900
Nov 14, 20252,388.002,445.002,388.002,443.002,443.001.58%33,000
Nov 13, 20252,450.002,469.002,384.002,405.002,405.000.21%36,400
Nov 12, 20252,412.002,480.002,390.002,400.002,400.00-0.83%57,700
Nov 11, 20252,427.002,441.002,398.002,420.002,420.00-0.41%28,100
Nov 10, 20252,439.002,440.002,423.002,430.002,430.000.37%16,300
Nov 7, 20252,408.002,428.002,404.002,421.002,421.000.12%19,100
Nov 6, 20252,393.002,441.002,393.002,418.002,418.000.50%28,800
Nov 5, 20252,430.002,435.002,384.002,406.002,406.00-0.50%31,600
Nov 4, 20252,409.002,440.002,400.002,418.002,418.00-0.33%27,200
Oct 31, 20252,455.002,455.002,406.002,426.002,426.00-0.29%50,700
Oct 30, 20252,450.002,475.002,415.002,433.002,433.00-0.73%69,300
Oct 29, 20252,477.002,490.002,450.002,451.002,451.00-1.05%28,800
Oct 28, 20252,565.002,565.002,470.002,477.002,477.00-4.62%33,400
Oct 27, 20252,584.002,600.002,565.002,597.002,597.001.84%31,400
Oct 24, 20252,571.002,581.002,542.002,550.002,550.00-0.66%16,800
Oct 23, 20252,547.002,593.002,540.002,567.002,567.000.12%21,000
Oct 22, 20252,540.002,576.002,540.002,564.002,564.001.02%16,200
Oct 21, 20252,550.002,560.002,535.002,538.002,538.00-0.31%20,800
Oct 20, 20252,578.002,600.002,542.002,546.002,546.00-0.55%21,700
Oct 17, 20252,565.002,565.002,538.002,560.002,560.000.08%27,600
Oct 16, 20252,573.002,623.002,539.002,558.002,558.00-0.16%28,000
Oct 15, 20252,521.002,567.002,521.002,562.002,562.002.15%21,400
Oct 14, 20252,512.002,554.002,503.002,508.002,508.00-2.03%29,800
Oct 10, 20252,531.002,570.002,518.002,560.002,560.00-0.51%42,400
Oct 9, 20252,569.002,578.002,553.002,573.002,573.00-0.08%27,100
Oct 8, 20252,599.002,639.002,569.002,575.002,575.00-1.34%23,800