Skip to main content
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
4,075.00
+110.00 (2.77%)
Mar 10, 2026, 12:34 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,000.004,025.003,880.003,965.003,965.00-5.14%163,200
Mar 6, 20264,000.004,180.004,000.004,180.004,180.003.34%104,700
Mar 5, 20264,140.004,190.004,020.004,045.004,045.001.63%113,700
Mar 4, 20264,130.004,145.003,900.003,980.003,980.00-6.79%276,300
Mar 3, 20264,420.004,470.004,270.004,270.004,270.00-3.39%140,700
Mar 2, 20264,405.004,515.004,395.004,420.004,420.00-2.75%150,800
Feb 27, 20264,400.004,545.004,350.004,545.004,545.003.30%141,000
Feb 26, 20264,400.004,425.004,350.004,400.004,400.000.80%109,400
Feb 25, 20264,370.004,415.004,320.004,365.004,365.001.51%113,000
Feb 24, 20264,150.004,335.004,090.004,300.004,300.002.02%185,800
Feb 20, 20264,255.004,260.004,180.004,215.004,215.00-1.86%105,400
Feb 19, 20264,315.004,315.004,230.004,295.004,295.00-0.23%125,000
Feb 18, 20264,280.004,340.004,165.004,305.004,305.000.58%176,700
Feb 17, 20264,080.004,310.004,055.004,280.004,280.005.55%292,400
Feb 16, 20263,900.004,090.003,900.004,055.004,055.004.51%303,300
Feb 13, 20263,810.003,935.003,755.003,880.003,880.005.72%346,000
Feb 12, 20263,700.003,700.003,620.003,670.003,670.00-0.81%200,400
Feb 10, 20263,700.003,765.003,695.003,700.003,700.000.27%82,500
Feb 9, 20263,710.003,720.003,665.003,690.003,690.000.54%119,700
Feb 6, 20263,670.003,680.003,625.003,670.003,670.00-86,400
Feb 5, 20263,735.003,735.003,655.003,670.003,670.00-0.54%116,900
Feb 4, 20263,695.003,735.003,670.003,690.003,690.00-0.14%119,000
Feb 3, 20263,670.003,695.003,655.003,695.003,695.001.51%105,500
Feb 2, 20263,690.003,710.003,610.003,640.003,640.00-1.36%123,200
Jan 30, 20263,700.003,725.003,660.003,690.003,690.00-0.14%79,000
Jan 29, 20263,740.003,740.003,650.003,695.003,695.00-1.34%95,500
Jan 28, 20263,865.003,865.003,735.003,745.003,745.00-3.48%125,700
Jan 27, 20263,850.003,880.003,785.003,880.003,880.001.17%73,000
Jan 26, 20263,915.003,920.003,790.003,835.003,835.00-2.17%186,100
Jan 23, 20263,820.003,945.003,815.003,920.003,920.003.29%183,500
Jan 22, 20263,810.003,815.003,735.003,795.003,795.00-0.78%175,800
Jan 21, 20263,725.003,880.003,705.003,825.003,825.001.19%221,900
Jan 20, 20263,770.003,780.003,715.003,780.003,780.000.53%156,000
Jan 19, 20263,760.003,770.003,680.003,760.003,760.000.94%144,700
Jan 16, 20263,690.003,725.003,670.003,725.003,725.002.19%125,900
Jan 15, 20263,585.003,650.003,575.003,645.003,645.001.67%133,000
Jan 14, 20263,545.003,585.003,510.003,585.003,585.002.72%130,300
Jan 13, 20263,450.003,510.003,405.003,490.003,490.004.18%194,900
Jan 9, 20263,300.003,360.003,285.003,350.003,350.001.21%95,200
Jan 8, 20263,310.003,345.003,310.003,310.003,310.000.15%74,300
Jan 7, 20263,260.003,310.003,260.003,305.003,305.001.23%107,600
Jan 6, 20263,285.003,295.003,265.003,265.003,265.00-97,000
Jan 5, 20263,260.003,300.003,250.003,265.003,265.001.56%121,600
Dec 30, 20253,205.003,245.003,195.003,215.003,215.000.31%82,200
Dec 29, 20253,155.003,215.003,145.003,205.003,205.002.23%131,800
Dec 26, 20253,140.003,150.003,105.003,135.003,135.00-0.16%73,400
Dec 25, 20253,150.003,180.003,100.003,140.003,140.000.80%131,600
Dec 24, 20253,030.003,120.003,025.003,115.003,115.003.83%215,100
Dec 23, 20253,035.003,045.002,999.003,000.003,000.00-1.32%177,700
Dec 22, 20253,035.003,045.003,005.003,040.003,040.001.33%164,300
Dec 19, 20253,015.003,020.003,000.003,000.003,000.00-0.33%92,300
Dec 18, 20253,005.003,015.003,000.003,010.003,010.000.17%85,800
Dec 17, 20253,025.003,025.002,996.003,005.003,005.00-0.33%83,500
Dec 16, 20253,045.003,055.003,010.003,015.003,015.00-0.82%87,700
Dec 15, 20253,025.003,045.003,015.003,040.003,040.000.50%156,700
Dec 12, 20253,005.003,025.002,999.003,025.003,025.001.10%92,900
Dec 11, 20253,040.003,050.002,986.002,992.002,992.00-1.42%138,200
Dec 10, 20253,105.003,105.003,020.003,035.003,035.00-2.25%124,500
Dec 9, 20253,055.003,110.003,045.003,105.003,105.001.80%141,800
Dec 8, 20253,050.003,070.003,035.003,050.003,050.000.33%95,800
Dec 5, 20253,050.003,060.003,025.003,040.003,040.00-47,800
Dec 4, 20253,045.003,060.003,035.003,040.003,040.00-0.16%64,900
Dec 3, 20252,962.003,055.002,956.003,045.003,045.002.84%121,000
Dec 2, 20253,035.003,035.002,961.002,961.002,961.00-2.28%146,500
Dec 1, 20253,075.003,080.003,025.003,030.003,030.00-1.46%78,500
Nov 28, 20253,030.003,095.003,005.003,075.003,075.001.65%184,000
Nov 27, 20253,000.003,055.002,990.003,025.003,025.000.67%316,600
Nov 26, 20252,975.003,005.002,975.003,005.003,005.000.64%164,200
Nov 25, 20252,972.003,000.002,960.002,986.002,986.000.47%125,400
Nov 21, 20252,940.002,982.002,933.002,972.002,972.00-103,600
Nov 20, 20252,950.003,000.002,950.002,972.002,972.000.54%128,900
Nov 19, 20252,959.002,981.002,925.002,956.002,956.00-0.20%141,100
Nov 18, 20252,982.003,005.002,953.002,962.002,962.00-1.43%142,300
Nov 17, 20253,005.003,005.002,970.003,005.003,005.00-0.17%148,500
Nov 14, 20252,901.003,035.002,901.003,010.003,010.004.30%380,500
Nov 13, 20252,896.002,907.002,873.002,886.002,886.00-0.62%136,600
Nov 12, 20252,900.002,939.002,894.002,904.002,904.00-0.38%131,200
Nov 11, 20252,955.002,970.002,905.002,915.002,915.00-1.85%107,900
Nov 10, 20252,952.002,972.002,940.002,970.002,970.000.61%122,700
Nov 7, 20252,919.002,953.002,913.002,952.002,952.00-0.24%108,600
Nov 6, 20252,890.002,976.002,890.002,959.002,959.002.85%140,500
Nov 5, 20252,892.002,903.002,832.002,877.002,877.00-0.79%128,300
Nov 4, 20252,860.002,906.002,848.002,900.002,900.001.93%71,000
Oct 31, 20252,853.002,865.002,832.002,845.002,845.00-0.97%126,300
Oct 30, 20252,888.002,905.002,865.002,873.002,873.00-0.62%110,800
Oct 29, 20252,970.002,970.002,891.002,891.002,891.00-2.66%150,800
Oct 28, 20252,990.003,020.002,967.002,970.002,970.00-1.00%145,400
Oct 27, 20252,992.003,000.002,984.003,000.003,000.000.70%113,100
Oct 24, 20252,999.002,999.002,971.002,979.002,979.00-0.37%85,000
Oct 23, 20253,000.003,010.002,981.002,990.002,990.00-0.27%101,600
Oct 22, 20252,983.003,015.002,980.002,998.002,998.000.77%165,800
Oct 21, 20252,999.002,999.002,961.002,975.002,975.00-0.50%101,800
Oct 20, 20252,941.002,990.002,935.002,990.002,990.002.12%149,600
Oct 17, 20252,927.002,945.002,919.002,928.002,928.000.07%87,900
Oct 16, 20252,893.002,940.002,888.002,926.002,926.001.49%124,000
Oct 15, 20252,815.002,887.002,815.002,883.002,883.002.78%94,700
Oct 14, 20252,786.002,834.002,785.002,805.002,805.00-0.04%154,500
Oct 10, 20252,862.002,876.002,806.002,806.002,806.00-2.50%166,200
Oct 9, 20252,880.002,898.002,873.002,878.002,878.00-0.35%115,600
Oct 8, 20252,878.002,894.002,877.002,888.002,888.000.70%92,400