Skip to main content
Nichirin Co., Ltd. (TYO:5184)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
+15.00 (0.38%)
Apr 28, 2026, 3:30 PM JST

Nichirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,930.003,990.003,930.003,950.003,950.000.38%12,500
Apr 27, 20264,000.004,020.003,935.003,935.003,935.00-1.75%22,200
Apr 24, 20264,040.004,040.004,000.004,005.004,005.00-0.99%15,100
Apr 23, 20264,015.004,055.004,005.004,045.004,045.000.75%19,900
Apr 22, 20264,090.004,090.004,015.004,015.004,015.00-1.83%16,100
Apr 21, 20264,090.004,115.004,090.004,090.004,090.00-6,000
Apr 20, 20264,125.004,130.004,080.004,090.004,090.00-0.73%10,600
Apr 17, 20264,110.004,125.004,100.004,120.004,120.000.49%7,200
Apr 16, 20264,130.004,155.004,100.004,100.004,100.00-0.61%13,100
Apr 15, 20264,105.004,135.004,105.004,125.004,125.000.73%12,800
Apr 14, 20264,090.004,120.004,090.004,095.004,095.00-0.24%8,700
Apr 13, 20264,105.004,135.004,080.004,105.004,105.00-0.48%14,500
Apr 10, 20264,130.004,145.004,085.004,125.004,125.00-0.12%18,600
Apr 9, 20264,160.004,185.004,125.004,130.004,130.00-0.96%9,500
Apr 8, 20264,180.004,185.004,155.004,170.004,170.001.46%9,000
Apr 7, 20264,140.004,140.004,105.004,110.004,110.00-0.48%5,300
Apr 6, 20264,125.004,130.004,100.004,130.004,130.000.36%9,000
Apr 3, 20264,160.004,160.004,100.004,115.004,115.00-0.12%7,400
Apr 2, 20264,170.004,185.004,100.004,120.004,120.00-0.24%29,700
Apr 1, 20264,105.004,135.004,085.004,130.004,130.001.72%19,300
Mar 31, 20264,075.004,195.004,055.004,060.004,060.00-0.37%38,600
Mar 30, 20264,045.004,090.004,005.004,075.004,075.00-0.85%22,300
Mar 27, 20264,090.004,135.004,080.004,110.004,110.000.86%11,300
Mar 26, 20264,105.004,130.004,060.004,075.004,075.00-1.21%17,100
Mar 25, 20264,070.004,130.004,070.004,125.004,125.001.98%12,000
Mar 24, 20264,060.004,065.004,030.004,045.004,045.001.13%10,000
Mar 23, 20264,065.004,065.003,985.004,000.004,000.00-2.08%34,100
Mar 19, 20264,100.004,110.004,080.004,085.004,085.00-0.85%26,100
Mar 18, 20264,120.004,125.004,110.004,120.004,120.000.49%17,600
Mar 17, 20264,150.004,170.004,100.004,100.004,100.00-0.12%24,000
Mar 16, 20264,150.004,185.004,095.004,105.004,105.00-1.20%35,000
Mar 13, 20264,215.004,265.004,155.004,155.004,155.00-3.03%20,700
Mar 12, 20264,290.004,305.004,255.004,285.004,285.00-0.46%25,500
Mar 11, 20264,290.004,340.004,290.004,305.004,305.001.18%19,400
Mar 10, 20264,245.004,310.004,225.004,255.004,255.001.67%25,100
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, 20253,745.003,745.003,710.003,720.003,626.00-0.27%87,000
Dec 25, 20253,730.003,740.003,715.003,730.003,635.750.27%42,000
Dec 24, 20253,730.003,740.003,720.003,720.003,626.00-0.13%42,800
Dec 23, 20253,730.003,735.003,720.003,725.003,630.87-0.13%21,400
Dec 22, 20253,745.003,745.003,715.003,730.003,635.75-0.27%26,700
Dec 19, 20253,725.003,745.003,715.003,740.003,645.490.40%15,800
Dec 18, 20253,715.003,730.003,700.003,725.003,630.870.27%13,500
Dec 17, 20253,720.003,745.003,705.003,715.003,621.13-0.13%20,600
Dec 16, 20253,750.003,750.003,710.003,720.003,626.00-0.67%19,200
Dec 15, 20253,710.003,745.003,700.003,745.003,650.371.22%19,300
Dec 12, 20253,695.003,710.003,685.003,700.003,606.510.14%24,400
Dec 11, 20253,730.003,730.003,695.003,695.003,601.63-0.81%22,100
Dec 10, 20253,705.003,735.003,700.003,725.003,630.871.09%17,600
Dec 9, 20253,720.003,720.003,685.003,685.003,591.88-0.41%22,700
Dec 8, 20253,680.003,700.003,670.003,700.003,606.510.54%26,500
Dec 5, 20253,700.003,700.003,655.003,680.003,587.01-0.27%30,000
Dec 4, 20253,720.003,725.003,685.003,690.003,596.76-0.81%38,600
Dec 3, 20253,740.003,745.003,715.003,720.003,626.00-0.40%14,000
Dec 2, 20253,780.003,785.003,730.003,735.003,640.62-0.80%21,100
Dec 1, 20253,775.003,805.003,760.003,765.003,669.860.27%27,500