Nyle Inc. (TYO:5618)
Japan
· Delayed Price · Currency is JPY 320.00
+3.00 (0.95%)
Mar 11, 2026, 12:38 PM JST
Nyle Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 315.00 | 322.00 | 315.00 | 317.00 | 317.00 | -0.94% | 1,900 |
| Mar 9, 2026 | 322.00 | 322.00 | 310.00 | 320.00 | 320.00 | -1.23% | 3,200 |
| Mar 6, 2026 | 312.00 | 324.00 | 310.00 | 324.00 | 324.00 | 3.85% | 6,900 |
| Mar 5, 2026 | 310.00 | 318.00 | 305.00 | 312.00 | 312.00 | 1.30% | 8,800 |
| Mar 4, 2026 | 312.00 | 315.00 | 307.00 | 308.00 | 308.00 | -1.91% | 17,100 |
| Mar 3, 2026 | 316.00 | 319.00 | 313.00 | 314.00 | 314.00 | -1.57% | 3,000 |
| Mar 2, 2026 | 320.00 | 320.00 | 316.00 | 319.00 | 319.00 | -0.62% | 5,400 |
| Feb 27, 2026 | 318.00 | 321.00 | 318.00 | 321.00 | 321.00 | - | 3,100 |
| Feb 26, 2026 | 318.00 | 322.00 | 316.00 | 321.00 | 321.00 | 1.26% | 7,000 |
| Feb 25, 2026 | 315.00 | 318.00 | 312.00 | 317.00 | 317.00 | 3.26% | 12,600 |
| Feb 24, 2026 | 312.00 | 312.00 | 303.00 | 307.00 | 307.00 | -1.29% | 25,300 |
| Feb 20, 2026 | 313.00 | 314.00 | 311.00 | 311.00 | 311.00 | -1.89% | 7,800 |
| Feb 19, 2026 | 318.00 | 318.00 | 315.00 | 317.00 | 317.00 | 0.32% | 5,300 |
| Feb 18, 2026 | 318.00 | 318.00 | 313.00 | 316.00 | 316.00 | 0.96% | 5,600 |
| Feb 17, 2026 | 309.00 | 314.00 | 309.00 | 313.00 | 313.00 | 0.64% | 4,400 |
| Feb 16, 2026 | 318.00 | 319.00 | 307.00 | 311.00 | 311.00 | -0.96% | 11,900 |
| Feb 13, 2026 | 310.00 | 315.00 | 309.00 | 314.00 | 314.00 | 1.29% | 9,100 |
| Feb 12, 2026 | 308.00 | 313.00 | 307.00 | 310.00 | 310.00 | 0.32% | 11,400 |
| Feb 10, 2026 | 309.00 | 311.00 | 309.00 | 309.00 | 309.00 | 0.65% | 3,400 |
| Feb 9, 2026 | 308.00 | 309.00 | 305.00 | 307.00 | 307.00 | -0.32% | 4,300 |
| Feb 6, 2026 | 306.00 | 309.00 | 306.00 | 308.00 | 308.00 | -0.65% | 1,700 |
| Feb 5, 2026 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | -1.27% | 9,800 |
| Feb 4, 2026 | 311.00 | 314.00 | 306.00 | 314.00 | 314.00 | 0.96% | 7,700 |
| Feb 3, 2026 | 312.00 | 313.00 | 310.00 | 311.00 | 311.00 | -0.32% | 5,400 |
| Feb 2, 2026 | 312.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.32% | 4,400 |
| Jan 30, 2026 | 311.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.32% | 9,200 |
| Jan 29, 2026 | 314.00 | 316.00 | 311.00 | 312.00 | 312.00 | 0.32% | 3,800 |
| Jan 28, 2026 | 314.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.64% | 7,600 |
| Jan 27, 2026 | 314.00 | 317.00 | 313.00 | 313.00 | 313.00 | -0.95% | 3,500 |
| Jan 26, 2026 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | -0.32% | 4,200 |
| Jan 23, 2026 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.63% | 8,300 |
| Jan 22, 2026 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -1.25% | 5,300 |
| Jan 21, 2026 | 320.00 | 320.00 | 315.00 | 319.00 | 319.00 | 0.31% | 5,400 |
| Jan 20, 2026 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.31% | 10,200 |
| Jan 19, 2026 | 318.00 | 319.00 | 317.00 | 319.00 | 319.00 | 0.63% | 8,000 |
| Jan 16, 2026 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.60% | 10,000 |
| Jan 15, 2026 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 8,600 |
| Jan 14, 2026 | 309.00 | 315.00 | 309.00 | 314.00 | 314.00 | 1.62% | 8,200 |
| Jan 13, 2026 | 317.00 | 317.00 | 303.00 | 309.00 | 309.00 | -2.52% | 43,700 |
| Jan 9, 2026 | 314.00 | 319.00 | 309.00 | 317.00 | 317.00 | 0.32% | 28,700 |
| Jan 8, 2026 | 320.00 | 323.00 | 311.00 | 316.00 | 316.00 | -1.56% | 29,300 |
| Jan 7, 2026 | 322.00 | 324.00 | 321.00 | 321.00 | 321.00 | - | 4,000 |
| Jan 6, 2026 | 319.00 | 321.00 | 318.00 | 321.00 | 321.00 | 1.26% | 5,600 |
| Jan 5, 2026 | 316.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.63% | 8,600 |
| Dec 30, 2025 | 315.00 | 318.00 | 313.00 | 315.00 | 315.00 | -1.56% | 33,200 |
| Dec 29, 2025 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | -5.60% | 42,800 |
| Dec 26, 2025 | 337.00 | 340.00 | 335.00 | 339.00 | 339.00 | 0.59% | 20,700 |
| Dec 25, 2025 | 349.00 | 349.00 | 331.00 | 337.00 | 337.00 | 0.90% | 35,200 |
| Dec 24, 2025 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | -4.57% | 80,800 |
| Dec 23, 2025 | 371.00 | 371.00 | 348.00 | 350.00 | 350.00 | -6.17% | 64,400 |
| Dec 22, 2025 | 336.00 | 411.00 | 336.00 | 373.00 | 373.00 | 12.01% | 479,900 |
| Dec 19, 2025 | 343.00 | 425.00 | 333.00 | 333.00 | 333.00 | -3.48% | 240,600 |
| Dec 18, 2025 | 340.00 | 350.00 | 313.00 | 345.00 | 345.00 | 1.47% | 25,500 |
| Dec 17, 2025 | 338.00 | 344.00 | 335.00 | 340.00 | 340.00 | 0.29% | 21,900 |
| Dec 16, 2025 | 353.00 | 374.00 | 339.00 | 339.00 | 339.00 | -3.42% | 49,800 |
| Dec 15, 2025 | 355.00 | 355.00 | 348.00 | 351.00 | 351.00 | -1.13% | 5,200 |
| Dec 12, 2025 | 362.00 | 362.00 | 347.00 | 355.00 | 355.00 | -1.39% | 12,200 |
| Dec 11, 2025 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 0.56% | 9,900 |
| Dec 10, 2025 | 355.00 | 359.00 | 355.00 | 358.00 | 358.00 | 0.85% | 1,700 |
| Dec 9, 2025 | 363.00 | 364.00 | 355.00 | 355.00 | 355.00 | -1.39% | 3,600 |
| Dec 8, 2025 | 370.00 | 372.00 | 360.00 | 360.00 | 360.00 | -2.17% | 8,700 |
| Dec 5, 2025 | 368.00 | 372.00 | 365.00 | 368.00 | 368.00 | 0.55% | 5,800 |
| Dec 4, 2025 | 372.00 | 374.00 | 365.00 | 366.00 | 366.00 | -1.88% | 4,400 |
| Dec 3, 2025 | 372.00 | 376.00 | 372.00 | 373.00 | 373.00 | 0.27% | 2,700 |
| Dec 2, 2025 | 373.00 | 378.00 | 371.00 | 372.00 | 372.00 | -0.27% | 3,500 |
| Dec 1, 2025 | 373.00 | 378.00 | 371.00 | 373.00 | 373.00 | - | 8,800 |
| Nov 28, 2025 | 369.00 | 373.00 | 359.00 | 373.00 | 373.00 | 3.61% | 9,100 |
| Nov 27, 2025 | 376.00 | 376.00 | 355.00 | 360.00 | 360.00 | -2.96% | 9,500 |
| Nov 26, 2025 | 378.00 | 378.00 | 366.00 | 371.00 | 371.00 | -0.27% | 2,000 |
| Nov 25, 2025 | 380.00 | 380.00 | 361.00 | 372.00 | 372.00 | 3.33% | 9,600 |
| Nov 21, 2025 | 363.00 | 363.00 | 352.00 | 360.00 | 360.00 | 0.28% | 3,900 |
| Nov 20, 2025 | 354.00 | 361.00 | 345.00 | 359.00 | 359.00 | 0.84% | 10,200 |
| Nov 19, 2025 | 370.00 | 373.00 | 351.00 | 356.00 | 356.00 | 0.56% | 5,900 |
| Nov 18, 2025 | 361.00 | 361.00 | 351.00 | 354.00 | 354.00 | -3.01% | 5,000 |
| Nov 17, 2025 | 383.00 | 383.00 | 353.00 | 365.00 | 365.00 | -5.44% | 5,800 |
| Nov 14, 2025 | 390.00 | 390.00 | 370.00 | 386.00 | 386.00 | -0.26% | 6,600 |
| Nov 13, 2025 | 384.00 | 387.00 | 376.00 | 387.00 | 387.00 | 3.20% | 4,700 |
| Nov 12, 2025 | 379.00 | 385.00 | 369.00 | 375.00 | 375.00 | 1.08% | 3,700 |
| Nov 11, 2025 | 381.00 | 384.00 | 371.00 | 371.00 | 371.00 | -2.62% | 3,800 |
| Nov 10, 2025 | 370.00 | 381.00 | 369.00 | 381.00 | 381.00 | 4.38% | 5,100 |
| Nov 7, 2025 | 362.00 | 369.00 | 362.00 | 365.00 | 365.00 | 3.11% | 5,200 |
| Nov 6, 2025 | 352.00 | 363.00 | 352.00 | 354.00 | 354.00 | 0.85% | 10,500 |
| Nov 5, 2025 | 356.00 | 360.00 | 350.00 | 351.00 | 351.00 | -0.57% | 12,200 |
| Nov 4, 2025 | 378.00 | 378.00 | 350.00 | 353.00 | 353.00 | -7.59% | 46,100 |
| Oct 31, 2025 | 386.00 | 386.00 | 381.00 | 382.00 | 382.00 | -0.26% | 2,100 |
| Oct 30, 2025 | 385.00 | 387.00 | 381.00 | 383.00 | 383.00 | -0.52% | 3,800 |
| Oct 29, 2025 | 387.00 | 393.00 | 385.00 | 385.00 | 385.00 | -0.77% | 2,000 |
| Oct 28, 2025 | 390.00 | 395.00 | 388.00 | 388.00 | 388.00 | -2.51% | 7,100 |
| Oct 27, 2025 | 389.00 | 400.00 | 387.00 | 398.00 | 398.00 | 2.31% | 4,500 |
| Oct 24, 2025 | 413.00 | 414.00 | 389.00 | 389.00 | 389.00 | -2.02% | 8,800 |
| Oct 23, 2025 | 394.00 | 397.00 | 390.00 | 397.00 | 397.00 | 1.79% | 4,400 |
| Oct 22, 2025 | 390.00 | 393.00 | 388.00 | 390.00 | 390.00 | 1.04% | 1,900 |
| Oct 21, 2025 | 382.00 | 388.00 | 380.00 | 386.00 | 386.00 | 0.52% | 2,400 |
| Oct 20, 2025 | 400.00 | 400.00 | 379.00 | 384.00 | 384.00 | 1.05% | 5,400 |
| Oct 17, 2025 | 379.00 | 396.00 | 379.00 | 380.00 | 380.00 | 0.26% | 9,200 |
| Oct 16, 2025 | 393.00 | 394.00 | 378.00 | 379.00 | 379.00 | -4.53% | 20,200 |
| Oct 15, 2025 | 383.00 | 400.00 | 383.00 | 397.00 | 397.00 | 2.06% | 4,200 |
| Oct 14, 2025 | 391.00 | 395.00 | 383.00 | 389.00 | 389.00 | -2.26% | 6,700 |
| Oct 10, 2025 | 405.00 | 406.00 | 391.00 | 398.00 | 398.00 | -2.21% | 7,500 |
| Oct 9, 2025 | 412.00 | 412.00 | 405.00 | 407.00 | 407.00 | -1.21% | 3,700 |