Skip to main content
Nichireki Group Co., Ltd. (TYO:5011)
Japan flag Japan · Delayed Price · Currency is JPY
2,070.00
+29.00 (1.42%)
Apr 28, 2026, 3:30 PM JST

Nichireki Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,026.002,072.002,026.002,070.002,070.001.42%38,100
Apr 27, 20262,047.002,052.002,025.002,041.002,041.00-0.15%36,300
Apr 24, 20262,045.002,054.002,032.002,044.002,044.00-28,900
Apr 23, 20262,050.002,052.002,031.002,044.002,044.00-0.20%36,500
Apr 22, 20262,091.002,091.002,048.002,048.002,048.00-2.43%41,700
Apr 21, 20262,102.002,118.002,099.002,099.002,099.00-0.14%33,700
Apr 20, 20262,125.002,129.002,100.002,102.002,102.00-0.47%34,200
Apr 17, 20262,120.002,128.002,109.002,112.002,112.00-0.47%41,100
Apr 16, 20262,152.002,155.002,120.002,122.002,122.00-0.79%33,700
Apr 15, 20262,136.002,156.002,128.002,139.002,139.000.85%44,100
Apr 14, 20262,129.002,149.002,117.002,121.002,121.00-0.28%35,600
Apr 13, 20262,176.002,176.002,126.002,127.002,127.00-1.12%28,700
Apr 10, 20262,196.002,209.002,151.002,151.002,151.00-1.69%38,700
Apr 9, 20262,226.002,230.002,188.002,188.002,188.00-0.95%32,400
Apr 8, 20262,229.002,230.002,207.002,209.002,209.001.56%44,100
Apr 7, 20262,165.002,191.002,163.002,175.002,175.000.46%29,600
Apr 6, 20262,174.002,189.002,165.002,165.002,165.00-0.09%23,000
Apr 3, 20262,154.002,181.002,150.002,167.002,167.00-0.05%23,600
Apr 2, 20262,190.002,205.002,154.002,168.002,168.00-0.55%31,100
Apr 1, 20262,169.002,180.002,145.002,180.002,180.003.56%37,700
Mar 31, 20262,110.002,135.002,100.002,105.002,105.00-0.24%49,900
Mar 30, 20262,075.002,112.002,048.002,110.002,110.00-2.31%69,900
Mar 27, 20262,166.002,173.002,146.002,160.002,120.00-0.09%60,300
Mar 26, 20262,180.002,180.002,141.002,162.002,121.96-0.83%35,600
Mar 25, 20262,170.002,195.002,170.002,180.002,139.631.77%54,500
Mar 24, 20262,127.002,142.002,116.002,142.002,102.332.73%40,100
Mar 23, 20262,121.002,121.002,070.002,085.002,046.39-2.57%60,100
Mar 19, 20262,182.002,189.002,140.002,140.002,100.37-2.37%46,600
Mar 18, 20262,171.002,198.002,171.002,192.002,151.411.91%41,100
Mar 17, 20262,139.002,166.002,139.002,151.002,111.171.22%46,800
Mar 16, 20262,151.002,156.002,123.002,125.002,085.65-1.85%83,800
Mar 13, 20262,157.002,186.002,155.002,165.002,124.91-1.05%76,100
Mar 12, 20262,218.002,232.002,188.002,188.002,147.48-1.08%74,600
Mar 11, 20262,234.002,257.002,212.002,212.002,171.04-0.90%53,800
Mar 10, 20262,243.002,243.002,216.002,232.002,190.671.78%56,800
Mar 9, 20262,155.002,196.002,128.002,193.002,152.39-2.53%107,500
Mar 6, 20262,256.002,258.002,229.002,250.002,208.33-0.75%48,300
Mar 5, 20262,292.002,307.002,262.002,267.002,225.021.12%45,000
Mar 4, 20262,280.002,295.002,210.002,242.002,200.48-2.73%100,100
Mar 3, 20262,351.002,372.002,304.002,305.002,262.31-2.78%90,400
Mar 2, 20262,402.002,403.002,355.002,371.002,327.09-2.83%94,400
Feb 27, 20262,405.002,441.002,405.002,440.002,394.811.46%56,900
Feb 26, 20262,400.002,420.002,397.002,405.002,360.460.21%58,700
Feb 25, 20262,435.002,435.002,397.002,400.002,355.56-1.36%69,000
Feb 24, 20262,440.002,449.002,395.002,433.002,387.940.79%44,300
Feb 20, 20262,456.002,456.002,405.002,414.002,369.30-1.47%49,200
Feb 19, 20262,465.002,465.002,439.002,450.002,404.63-0.65%34,900
Feb 18, 20262,458.002,545.002,451.002,466.002,420.331.52%79,500
Feb 17, 20262,421.002,454.002,420.002,429.002,384.020.70%54,600
Feb 16, 20262,419.002,419.002,338.002,412.002,367.33-0.58%135,500
Feb 13, 20262,509.002,525.002,413.002,426.002,381.07-3.92%47,600
Feb 12, 20262,522.002,559.002,515.002,525.002,478.240.92%74,200
Feb 10, 20262,498.002,516.002,489.002,502.002,455.670.24%37,300
Feb 9, 20262,540.002,541.002,483.002,496.002,449.78-0.16%60,900
Feb 6, 20262,465.002,500.002,454.002,500.002,453.700.44%43,300
Feb 5, 20262,499.002,505.002,483.002,489.002,442.910.53%37,300
Feb 4, 20262,461.002,488.002,461.002,476.002,430.150.32%30,800
Feb 3, 20262,438.002,471.002,432.002,468.002,422.301.98%29,600
Feb 2, 20262,430.002,451.002,405.002,420.002,375.190.41%37,600
Jan 30, 20262,419.002,419.002,389.002,410.002,365.370.50%25,000
Jan 29, 20262,391.002,404.002,363.002,398.002,353.590.29%43,500
Jan 28, 20262,416.002,417.002,391.002,391.002,346.72-1.89%41,400
Jan 27, 20262,435.002,444.002,416.002,437.002,391.87-0.61%38,600
Jan 26, 20262,464.002,473.002,440.002,452.002,406.59-1.45%43,400
Jan 23, 20262,470.002,518.002,469.002,488.002,441.930.73%54,100
Jan 22, 20262,455.002,481.002,455.002,470.002,424.260.57%25,100
Jan 21, 20262,450.002,466.002,442.002,456.002,410.52-0.49%31,900
Jan 20, 20262,516.002,516.002,464.002,468.002,422.30-1.91%42,600
Jan 19, 20262,567.002,567.002,507.002,516.002,469.41-1.99%45,700
Jan 16, 20262,525.002,567.002,524.002,567.002,519.461.70%42,700
Jan 15, 20262,527.002,531.002,516.002,524.002,477.260.08%26,100
Jan 14, 20262,518.002,531.002,512.002,522.002,475.300.88%32,500
Jan 13, 20262,507.002,518.002,482.002,500.002,453.700.73%34,700
Jan 9, 20262,486.002,494.002,471.002,482.002,436.040.28%17,600
Jan 8, 20262,462.002,486.002,451.002,475.002,429.170.98%24,100
Jan 7, 20262,463.002,478.002,444.002,451.002,405.61-0.93%31,200
Jan 6, 20262,442.002,481.002,442.002,474.002,428.191.31%30,800
Jan 5, 20262,450.002,469.002,437.002,442.002,396.78-0.08%32,900
Dec 30, 20252,450.002,462.002,430.002,444.002,398.74-0.57%30,100
Dec 29, 20252,469.002,469.002,435.002,458.002,412.48-0.12%36,600
Dec 26, 20252,465.002,466.002,446.002,461.002,415.43-0.16%24,500
Dec 25, 20252,458.002,465.002,445.002,465.002,419.351.32%39,800
Dec 24, 20252,438.002,465.002,420.002,433.002,387.940.62%30,200
Dec 23, 20252,415.002,435.002,388.002,418.002,373.220.54%49,000
Dec 22, 20252,428.002,432.002,392.002,405.002,360.46-0.54%51,200
Dec 19, 20252,435.002,443.002,418.002,418.002,373.22-0.04%48,000
Dec 18, 20252,412.002,434.002,408.002,419.002,374.200.29%35,400
Dec 17, 20252,430.002,430.002,399.002,412.002,367.33-0.17%28,400
Dec 16, 20252,448.002,448.002,412.002,416.002,371.26-0.78%16,300
Dec 15, 20252,465.002,468.002,430.002,435.002,389.91-0.61%17,100
Dec 12, 20252,429.002,452.002,416.002,450.002,404.632.04%35,700
Dec 11, 20252,432.002,448.002,398.002,401.002,356.54-1.27%43,600
Dec 10, 20252,434.002,446.002,418.002,432.002,386.960.70%17,600
Dec 9, 20252,444.002,454.002,410.002,415.002,370.28-1.43%21,100
Dec 8, 20252,418.002,450.002,415.002,450.002,404.631.83%14,900
Dec 5, 20252,441.002,447.002,404.002,406.002,361.44-1.76%19,200
Dec 4, 20252,427.002,450.002,420.002,449.002,403.651.03%27,900
Dec 3, 20252,416.002,435.002,412.002,424.002,379.11-0.78%37,800
Dec 2, 20252,467.002,473.002,443.002,443.002,397.76-1.65%35,100
Dec 1, 20252,504.002,520.002,468.002,484.002,438.000.16%65,500