Skip to main content
Nichirin Co., Ltd. (TYO:5184)
Japan flag Japan · Delayed Price · Currency is JPY
4,255.00
+70.00 (1.67%)
Mar 10, 2026, 3:30 PM JST

Nichirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,160.004,185.004,100.004,185.004,185.00-1.53%22,200
Mar 6, 20264,225.004,280.004,190.004,250.004,250.00-0.58%13,600
Mar 5, 20264,250.004,310.004,225.004,275.004,275.003.14%22,000
Mar 4, 20264,135.004,185.004,080.004,145.004,145.00-1.78%45,200
Mar 3, 20264,300.004,310.004,215.004,220.004,220.00-1.86%22,300
Mar 2, 20264,325.004,335.004,250.004,300.004,300.00-1.71%17,200
Feb 27, 20264,345.004,375.004,325.004,375.004,375.000.81%12,800
Feb 26, 20264,315.004,350.004,275.004,340.004,340.001.40%16,300
Feb 25, 20264,300.004,350.004,280.004,280.004,280.00-0.12%26,200
Feb 24, 20264,200.004,290.004,200.004,285.004,285.001.78%18,800
Feb 20, 20264,165.004,220.004,140.004,210.004,210.000.24%24,400
Feb 19, 20264,110.004,225.004,080.004,200.004,200.003.19%26,200
Feb 18, 20264,065.004,105.004,055.004,070.004,070.00-0.12%22,900
Feb 17, 20264,065.004,090.004,055.004,075.004,075.000.25%17,700
Feb 16, 20264,105.004,170.004,055.004,065.004,065.00-0.97%53,400
Feb 13, 20263,930.004,115.003,915.004,105.004,105.004.72%108,600
Feb 12, 20263,875.003,925.003,860.003,920.003,920.001.55%28,000
Feb 10, 20263,805.003,860.003,805.003,860.003,860.001.31%21,900
Feb 9, 20263,835.003,875.003,810.003,810.003,810.00-21,400
Feb 6, 20263,790.003,825.003,765.003,810.003,810.000.40%19,800
Feb 5, 20263,745.003,795.003,745.003,795.003,795.001.34%13,800
Feb 4, 20263,695.003,760.003,695.003,745.003,745.001.35%23,200
Feb 3, 20263,685.003,700.003,670.003,695.003,695.000.27%19,500
Feb 2, 20263,680.003,700.003,670.003,685.003,685.000.27%17,900
Jan 30, 20263,655.003,675.003,635.003,675.003,675.000.27%13,900
Jan 29, 20263,655.003,665.003,615.003,665.003,665.000.27%18,500
Jan 28, 20263,710.003,710.003,655.003,655.003,655.00-1.35%16,300
Jan 27, 20263,720.003,720.003,675.003,705.003,705.00-0.13%19,400
Jan 26, 20263,780.003,780.003,710.003,710.003,710.00-2.11%23,400
Jan 23, 20263,800.003,805.003,775.003,790.003,790.00-15,000
Jan 22, 20263,775.003,790.003,745.003,790.003,790.001.34%28,100
Jan 21, 20263,750.003,755.003,730.003,740.003,740.00-0.80%13,700
Jan 20, 20263,775.003,785.003,750.003,770.003,770.00-0.53%13,100
Jan 19, 20263,810.003,815.003,760.003,790.003,790.00-0.66%15,000
Jan 16, 20263,800.003,815.003,785.003,815.003,815.000.39%24,200
Jan 15, 20263,750.003,800.003,745.003,800.003,800.001.60%45,600
Jan 14, 20263,725.003,740.003,720.003,740.003,740.000.67%27,600
Jan 13, 20263,720.003,730.003,715.003,715.003,715.000.27%51,000
Jan 9, 20263,685.003,705.003,675.003,705.003,705.000.82%17,800
Jan 8, 20263,685.003,695.003,670.003,675.003,675.00-0.41%15,100
Jan 7, 20263,680.003,705.003,675.003,690.003,690.000.27%26,900
Jan 6, 20263,685.003,710.003,670.003,680.003,680.00-0.14%39,200
Jan 5, 20263,695.003,710.003,675.003,685.003,685.00-0.27%30,300
Dec 30, 20253,690.003,720.003,680.003,695.003,695.00-24,700
Dec 29, 20253,620.003,700.003,620.003,695.003,695.00-0.67%86,900
Dec 26, 20253,745.003,745.003,710.003,720.003,638.00-0.27%87,000
Dec 25, 20253,730.003,740.003,715.003,730.003,647.780.27%42,000
Dec 24, 20253,730.003,740.003,720.003,720.003,638.00-0.13%42,800
Dec 23, 20253,730.003,735.003,720.003,725.003,642.89-0.13%21,400
Dec 22, 20253,745.003,745.003,715.003,730.003,647.78-0.27%26,700
Dec 19, 20253,725.003,745.003,715.003,740.003,657.560.40%15,800
Dec 18, 20253,715.003,730.003,700.003,725.003,642.890.27%13,500
Dec 17, 20253,720.003,745.003,705.003,715.003,633.11-0.13%20,600
Dec 16, 20253,750.003,750.003,710.003,720.003,638.00-0.67%19,200
Dec 15, 20253,710.003,745.003,700.003,745.003,662.451.22%19,300
Dec 12, 20253,695.003,710.003,685.003,700.003,618.440.14%24,400
Dec 11, 20253,730.003,730.003,695.003,695.003,613.55-0.81%22,100
Dec 10, 20253,705.003,735.003,700.003,725.003,642.891.09%17,600
Dec 9, 20253,720.003,720.003,685.003,685.003,603.77-0.41%22,700
Dec 8, 20253,680.003,700.003,670.003,700.003,618.440.54%26,500
Dec 5, 20253,700.003,700.003,655.003,680.003,598.88-0.27%30,000
Dec 4, 20253,720.003,725.003,685.003,690.003,608.66-0.81%38,600
Dec 3, 20253,740.003,745.003,715.003,720.003,638.00-0.40%14,000
Dec 2, 20253,780.003,785.003,730.003,735.003,652.67-0.80%21,100
Dec 1, 20253,775.003,805.003,760.003,765.003,682.010.27%27,500
Nov 28, 20253,705.003,760.003,705.003,755.003,672.231.21%19,200
Nov 27, 20253,710.003,720.003,705.003,710.003,628.22-13,600
Nov 26, 20253,700.003,720.003,675.003,710.003,628.220.27%18,700
Nov 25, 20253,700.003,725.003,675.003,700.003,618.440.95%30,800
Nov 21, 20253,605.003,665.003,600.003,665.003,584.211.38%16,800
Nov 20, 20253,600.003,630.003,600.003,615.003,535.310.56%11,200
Nov 19, 20253,615.003,620.003,595.003,595.003,515.76-0.14%18,800
Nov 18, 20253,630.003,635.003,595.003,600.003,520.65-1.10%23,300
Nov 17, 20253,660.003,660.003,630.003,640.003,559.76-14,100
Nov 14, 20253,650.003,665.003,635.003,640.003,559.76-0.27%20,800
Nov 13, 20253,640.003,660.003,620.003,650.003,569.540.41%23,200
Nov 12, 20253,590.003,635.003,575.003,635.003,554.871.11%42,000
Nov 11, 20253,575.003,600.003,535.003,595.003,515.761.13%29,900
Nov 10, 20253,560.003,580.003,555.003,555.003,476.64-0.14%19,000
Nov 7, 20253,575.003,575.003,555.003,560.003,481.53-0.28%14,900
Nov 6, 20253,580.003,590.003,560.003,570.003,491.31-0.28%12,700
Nov 5, 20253,595.003,595.003,550.003,580.003,501.09-0.69%21,600
Nov 4, 20253,590.003,610.003,590.003,605.003,525.530.42%12,800
Oct 31, 20253,615.003,615.003,575.003,590.003,510.87-0.55%19,800
Oct 30, 20253,605.003,630.003,600.003,610.003,530.420.14%15,300
Oct 29, 20253,695.003,695.003,600.003,605.003,525.53-2.30%32,700
Oct 28, 20253,690.003,705.003,675.003,690.003,608.660.27%13,600
Oct 27, 20253,680.003,705.003,670.003,680.003,598.880.41%19,300
Oct 24, 20253,675.003,675.003,650.003,665.003,584.21-0.27%14,200
Oct 23, 20253,650.003,695.003,635.003,675.003,593.991.10%16,600
Oct 22, 20253,605.003,660.003,590.003,635.003,554.870.55%95,400
Oct 21, 20253,645.003,645.003,610.003,615.003,535.31-15,200
Oct 20, 20253,615.003,640.003,605.003,615.003,535.310.42%11,300
Oct 17, 20253,610.003,615.003,590.003,600.003,520.65-0.28%13,200
Oct 16, 20253,615.003,625.003,600.003,610.003,530.42-21,300
Oct 15, 20253,645.003,660.003,610.003,610.003,530.42-0.96%25,300
Oct 14, 20253,680.003,700.003,625.003,645.003,564.65-2.02%25,900
Oct 10, 20253,770.003,770.003,720.003,720.003,638.00-1.20%9,900
Oct 9, 20253,765.003,765.003,750.003,765.003,682.010.40%5,200
Oct 8, 20253,750.003,765.003,745.003,750.003,667.34-9,800