Skip to main content
Nishikawa Rubber Co., Ltd. (TYO:5161)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
+95.00 (3.03%)
Apr 28, 2026, 3:30 PM JST

Nishikawa Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,135.003,235.003,120.003,235.003,235.003.03%95,200
Apr 27, 20263,150.003,170.003,070.003,140.003,140.00-1.57%141,200
Apr 24, 20263,230.003,240.003,160.003,190.003,190.00-1.24%94,300
Apr 23, 20263,285.003,305.003,210.003,230.003,230.00-1.52%93,600
Apr 22, 20263,315.003,320.003,245.003,280.003,280.00-1.20%122,600
Apr 21, 20263,345.003,355.003,310.003,320.003,320.00-0.75%60,000
Apr 20, 20263,330.003,350.003,300.003,345.003,345.000.75%96,200
Apr 17, 20263,340.003,345.003,290.003,320.003,320.00-0.15%91,900
Apr 16, 20263,365.003,375.003,320.003,325.003,325.00-0.89%90,000
Apr 15, 20263,400.003,435.003,310.003,355.003,355.00-0.89%155,600
Apr 14, 20263,365.003,405.003,340.003,385.003,385.000.59%147,500
Apr 13, 20263,520.003,525.003,330.003,365.003,365.00-4.94%277,900
Apr 10, 20263,620.003,665.003,540.003,540.003,540.00-2.21%109,500
Apr 9, 20263,670.003,685.003,565.003,620.003,620.00-1.23%91,900
Apr 8, 20263,630.003,690.003,610.003,665.003,665.002.95%114,300
Apr 7, 20263,605.003,620.003,515.003,560.003,560.00-1.11%90,100
Apr 6, 20263,685.003,690.003,600.003,600.003,600.00-2.44%75,200
Apr 3, 20263,680.003,710.003,650.003,690.003,690.001.37%46,200
Apr 2, 20263,740.003,770.003,635.003,640.003,640.00-1.62%112,200
Apr 1, 20263,640.003,700.003,595.003,700.003,700.004.82%76,400
Mar 31, 20263,620.003,635.003,530.003,530.003,530.00-3.16%123,800
Mar 30, 20263,650.003,695.003,635.003,645.003,645.00-6.90%128,100
Mar 27, 20263,890.003,930.003,850.003,915.003,824.000.51%89,500
Mar 26, 20263,965.003,965.003,865.003,895.003,804.46-1.27%68,400
Mar 25, 20263,975.004,020.003,945.003,945.003,853.301.28%85,300
Mar 24, 20263,930.003,960.003,870.003,895.003,804.462.77%73,400
Mar 23, 20263,900.003,900.003,750.003,790.003,701.91-4.29%176,100
Mar 19, 20264,020.004,050.003,955.003,960.003,867.95-4.00%111,100
Mar 18, 20264,050.004,125.004,040.004,125.004,029.123.25%40,800
Mar 17, 20264,050.004,070.003,995.003,995.003,902.140.13%64,300
Mar 16, 20264,015.004,065.003,965.003,990.003,897.26-2.09%113,500
Mar 13, 20264,010.004,075.003,975.004,075.003,980.28-103,600
Mar 12, 20264,170.004,200.004,070.004,075.003,980.28-3.78%96,900
Mar 11, 20264,140.004,280.004,130.004,235.004,136.563.04%102,400
Mar 10, 20264,090.004,120.004,050.004,110.004,014.473.66%87,800
Mar 9, 20264,000.004,025.003,880.003,965.003,872.84-5.14%163,200
Mar 6, 20264,000.004,180.004,000.004,180.004,082.843.34%104,700
Mar 5, 20264,140.004,190.004,020.004,045.003,950.981.63%113,700
Mar 4, 20264,130.004,145.003,900.003,980.003,887.49-6.79%276,300
Mar 3, 20264,420.004,470.004,270.004,270.004,170.75-3.39%140,700
Mar 2, 20264,405.004,515.004,395.004,420.004,317.26-2.75%150,800
Feb 27, 20264,400.004,545.004,350.004,545.004,439.363.30%141,000
Feb 26, 20264,400.004,425.004,350.004,400.004,297.730.80%109,400
Feb 25, 20264,370.004,415.004,320.004,365.004,263.541.51%113,000
Feb 24, 20264,150.004,335.004,090.004,300.004,200.052.02%185,800
Feb 20, 20264,255.004,260.004,180.004,215.004,117.03-1.86%105,400
Feb 19, 20264,315.004,315.004,230.004,295.004,195.17-0.23%125,000
Feb 18, 20264,280.004,340.004,165.004,305.004,204.930.58%176,700
Feb 17, 20264,080.004,310.004,055.004,280.004,180.525.55%292,400
Feb 16, 20263,900.004,090.003,900.004,055.003,960.754.51%303,300
Feb 13, 20263,810.003,935.003,755.003,880.003,789.815.72%346,000
Feb 12, 20263,700.003,700.003,620.003,670.003,584.69-0.81%200,400
Feb 10, 20263,700.003,765.003,695.003,700.003,614.000.27%82,500
Feb 9, 20263,710.003,720.003,665.003,690.003,604.230.54%119,700
Feb 6, 20263,670.003,680.003,625.003,670.003,584.69-86,400
Feb 5, 20263,735.003,735.003,655.003,670.003,584.69-0.54%116,900
Feb 4, 20263,695.003,735.003,670.003,690.003,604.23-0.14%119,000
Feb 3, 20263,670.003,695.003,655.003,695.003,609.111.51%105,500
Feb 2, 20263,690.003,710.003,610.003,640.003,555.39-1.36%123,200
Jan 30, 20263,700.003,725.003,660.003,690.003,604.23-0.14%79,000
Jan 29, 20263,740.003,740.003,650.003,695.003,609.11-1.34%95,500
Jan 28, 20263,865.003,865.003,735.003,745.003,657.95-3.48%125,700
Jan 27, 20263,850.003,880.003,785.003,880.003,789.811.17%73,000
Jan 26, 20263,915.003,920.003,790.003,835.003,745.86-2.17%186,100
Jan 23, 20263,820.003,945.003,815.003,920.003,828.883.29%183,500
Jan 22, 20263,810.003,815.003,735.003,795.003,706.79-0.78%175,800
Jan 21, 20263,725.003,880.003,705.003,825.003,736.091.19%221,900
Jan 20, 20263,770.003,780.003,715.003,780.003,692.140.53%156,000
Jan 19, 20263,760.003,770.003,680.003,760.003,672.600.94%144,700
Jan 16, 20263,690.003,725.003,670.003,725.003,638.422.19%125,900
Jan 15, 20263,585.003,650.003,575.003,645.003,560.281.67%133,000
Jan 14, 20263,545.003,585.003,510.003,585.003,501.672.72%130,300
Jan 13, 20263,450.003,510.003,405.003,490.003,408.884.18%194,900
Jan 9, 20263,300.003,360.003,285.003,350.003,272.131.21%95,200
Jan 8, 20263,310.003,345.003,310.003,310.003,233.060.15%74,300
Jan 7, 20263,260.003,310.003,260.003,305.003,228.181.23%107,600
Jan 6, 20263,285.003,295.003,265.003,265.003,189.11-97,000
Jan 5, 20263,260.003,300.003,250.003,265.003,189.111.56%121,600
Dec 30, 20253,205.003,245.003,195.003,215.003,140.270.31%82,200
Dec 29, 20253,155.003,215.003,145.003,205.003,130.502.23%131,800
Dec 26, 20253,140.003,150.003,105.003,135.003,062.13-0.16%73,400
Dec 25, 20253,150.003,180.003,100.003,140.003,067.010.80%131,600
Dec 24, 20253,030.003,120.003,025.003,115.003,042.603.83%215,100
Dec 23, 20253,035.003,045.002,999.003,000.002,930.27-1.32%177,700
Dec 22, 20253,035.003,045.003,005.003,040.002,969.341.33%164,300
Dec 19, 20253,015.003,020.003,000.003,000.002,930.27-0.33%92,300
Dec 18, 20253,005.003,015.003,000.003,010.002,940.040.17%85,800
Dec 17, 20253,025.003,025.002,996.003,005.002,935.15-0.33%83,500
Dec 16, 20253,045.003,055.003,010.003,015.002,944.92-0.82%87,700
Dec 15, 20253,025.003,045.003,015.003,040.002,969.340.50%156,700
Dec 12, 20253,005.003,025.002,999.003,025.002,954.691.10%92,900
Dec 11, 20253,040.003,050.002,986.002,992.002,922.45-1.42%138,200
Dec 10, 20253,105.003,105.003,020.003,035.002,964.45-2.25%124,500
Dec 9, 20253,055.003,110.003,045.003,105.003,032.831.80%141,800
Dec 8, 20253,050.003,070.003,035.003,050.002,979.110.33%95,800
Dec 5, 20253,050.003,060.003,025.003,040.002,969.34-47,800
Dec 4, 20253,045.003,060.003,035.003,040.002,969.34-0.16%64,900
Dec 3, 20252,962.003,055.002,956.003,045.002,974.222.84%121,000
Dec 2, 20253,035.003,035.002,961.002,961.002,892.17-2.28%146,500
Dec 1, 20253,075.003,080.003,025.003,030.002,959.57-1.46%78,500