Skip to main content
Nireco Corporation (TYO:6863)
Japan flag Japan · Delayed Price · Currency is JPY
2,069.00
-45.00 (-2.13%)
Apr 30, 2026, 10:32 AM JST

Nireco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,095.002,147.002,090.002,114.002,114.00-0.05%12,700
Apr 27, 20262,090.002,115.002,048.002,115.002,115.002.57%17,900
Apr 24, 20262,094.002,126.002,043.002,062.002,062.00-1.06%20,400
Apr 23, 20262,120.002,120.002,070.002,084.002,084.00-1.51%18,800
Apr 22, 20262,124.002,124.002,106.002,116.002,116.00-0.33%9,000
Apr 21, 20262,123.002,140.002,111.002,123.002,123.00-8,300
Apr 20, 20262,130.002,132.002,105.002,123.002,123.000.05%8,800
Apr 17, 20262,135.002,135.002,098.002,122.002,122.00-0.05%4,000
Apr 16, 20262,111.002,143.002,106.002,123.002,123.000.57%8,000
Apr 15, 20262,139.002,145.002,097.002,111.002,111.00-0.47%14,700
Apr 14, 20262,143.002,166.002,110.002,121.002,121.000.09%17,900
Apr 13, 20262,106.002,148.002,106.002,119.002,119.000.62%19,300
Apr 10, 20262,152.002,179.002,097.002,106.002,106.00-0.57%38,600
Apr 9, 20262,154.002,155.002,102.002,118.002,118.00-0.61%13,300
Apr 8, 20262,099.002,142.002,099.002,131.002,131.002.65%11,500
Apr 7, 20262,075.002,084.002,054.002,076.002,076.001.17%14,100
Apr 6, 20262,036.002,074.002,033.002,052.002,052.000.74%21,500
Apr 3, 20262,027.002,062.002,019.002,037.002,037.000.49%13,200
Apr 2, 20262,042.002,069.002,008.002,027.002,027.00-0.59%10,400
Apr 1, 20262,059.002,059.002,002.002,039.002,039.003.08%37,000
Mar 31, 20261,982.002,020.001,970.001,978.001,978.00-0.55%18,400
Mar 30, 20261,972.001,995.001,954.001,989.001,989.00-5.73%43,100
Mar 27, 20262,086.002,110.002,078.002,110.002,060.000.86%10,300
Mar 26, 20262,149.002,149.002,092.002,092.002,042.43-2.56%12,100
Mar 25, 20262,170.002,173.002,147.002,147.002,096.120.61%10,500
Mar 24, 20262,136.002,136.002,095.002,134.002,083.432.30%34,800
Mar 23, 20262,125.002,125.002,031.002,086.002,036.57-3.87%49,200
Mar 19, 20262,246.002,246.002,170.002,170.002,118.58-4.91%13,800
Mar 18, 20262,232.002,283.002,232.002,282.002,227.922.29%10,700
Mar 17, 20262,238.002,265.002,223.002,231.002,178.13-0.22%15,100
Mar 16, 20262,201.002,245.002,188.002,236.002,183.010.45%40,500
Mar 13, 20262,295.002,295.002,225.002,226.002,173.25-3.09%18,200
Mar 12, 20262,350.002,350.002,256.002,297.002,242.57-2.30%18,500
Mar 11, 20262,312.002,397.002,312.002,351.002,295.292.08%23,300
Mar 10, 20262,291.002,316.002,230.002,303.002,248.435.06%35,200
Mar 9, 20262,200.002,206.002,142.002,192.002,140.06-5.31%39,000
Mar 6, 20262,299.002,333.002,264.002,315.002,260.14-0.09%20,400
Mar 5, 20262,248.002,340.002,248.002,317.002,262.095.27%58,700
Mar 4, 20262,261.002,323.002,161.002,201.002,148.84-5.94%63,400
Mar 3, 20262,277.002,360.002,258.002,340.002,284.553.45%67,700
Mar 2, 20262,282.002,282.002,241.002,262.002,208.40-2.33%19,100
Feb 27, 20262,291.002,319.002,276.002,316.002,261.121.00%12,800
Feb 26, 20262,298.002,304.002,275.002,293.002,238.660.31%11,300
Feb 25, 20262,265.002,310.002,265.002,286.002,231.830.93%18,300
Feb 24, 20262,272.002,300.002,241.002,265.002,211.331.21%19,300
Feb 20, 20262,262.002,262.002,231.002,238.002,184.97-0.04%10,000
Feb 19, 20262,232.002,258.002,221.002,239.002,185.940.95%11,200
Feb 18, 20262,193.002,232.002,193.002,218.002,165.441.14%17,000
Feb 17, 20262,194.002,200.002,152.002,193.002,141.03-0.05%16,200
Feb 16, 20262,187.002,194.002,135.002,194.002,142.01-4.07%61,500
Feb 13, 20262,349.002,353.002,279.002,287.002,232.81-1.85%32,300
Feb 12, 20262,319.002,348.002,304.002,330.002,274.792.10%24,500
Feb 10, 20262,244.002,289.002,239.002,282.002,227.922.33%15,200
Feb 9, 20262,240.002,240.002,204.002,230.002,177.161.73%10,600
Feb 6, 20262,222.002,222.002,180.002,192.002,140.06-1.57%9,900
Feb 5, 20262,240.002,240.002,217.002,227.002,174.230.23%6,400
Feb 4, 20262,200.002,222.002,151.002,222.002,169.351.05%14,100
Feb 3, 20262,153.002,199.002,150.002,199.002,146.892.76%14,700
Feb 2, 20262,166.002,190.002,133.002,140.002,089.29-1.11%14,700
Jan 30, 20262,144.002,165.002,143.002,164.002,112.720.98%16,400
Jan 29, 20262,127.002,149.002,127.002,143.002,092.22-0.14%15,000
Jan 28, 20262,183.002,183.002,128.002,146.002,095.15-1.33%24,800
Jan 27, 20262,166.002,191.002,159.002,175.002,123.460.18%21,900
Jan 26, 20262,171.002,185.002,147.002,171.002,119.55-0.32%13,300
Jan 23, 20262,178.002,220.002,160.002,178.002,126.390.05%24,200
Jan 22, 20262,165.002,185.002,155.002,177.002,125.411.11%12,300
Jan 21, 20262,135.002,165.002,123.002,153.002,101.98-1.33%24,700
Jan 20, 20262,203.002,213.002,175.002,182.002,130.29-1.84%12,000
Jan 19, 20262,241.002,241.002,200.002,223.002,170.32-0.63%20,000
Jan 16, 20262,192.002,239.002,182.002,237.002,183.992.05%13,900
Jan 15, 20262,164.002,200.002,164.002,192.002,140.060.74%18,500
Jan 14, 20262,145.002,195.002,145.002,176.002,124.442.16%23,000
Jan 13, 20262,139.002,140.002,112.002,130.002,079.531.33%27,500
Jan 9, 20262,111.002,111.002,092.002,102.002,052.190.14%5,900
Jan 8, 20262,090.002,113.002,081.002,099.002,049.260.82%19,300
Jan 7, 20262,080.002,084.002,046.002,082.002,032.66-0.05%20,400
Jan 6, 20262,103.002,115.002,049.002,083.002,033.64-0.33%28,900
Jan 5, 20262,071.002,119.002,071.002,090.002,040.471.70%24,800
Dec 30, 20252,075.002,075.002,053.002,055.002,006.30-1.15%15,200
Dec 29, 20252,015.002,079.002,015.002,079.002,029.733.23%28,200
Dec 26, 20252,001.002,018.001,993.002,014.001,966.270.95%40,600
Dec 25, 20251,997.001,998.001,982.001,995.001,947.730.76%16,300
Dec 24, 20251,980.001,990.001,971.001,980.001,933.080.61%9,500
Dec 23, 20251,952.001,972.001,948.001,968.001,921.361.34%12,500
Dec 22, 20251,944.001,955.001,942.001,942.001,895.980.36%15,600
Dec 19, 20251,939.001,945.001,925.001,935.001,889.15-0.15%4,800
Dec 18, 20251,921.001,938.001,908.001,938.001,892.080.88%5,100
Dec 17, 20251,938.001,938.001,918.001,921.001,875.48-0.31%7,500
Dec 16, 20251,940.001,942.001,906.001,927.001,881.34-0.67%10,900
Dec 15, 20251,928.001,957.001,928.001,940.001,894.030.78%14,300
Dec 12, 20251,915.001,926.001,914.001,925.001,879.380.36%5,300
Dec 11, 20251,931.001,931.001,894.001,918.001,872.55-0.05%12,200
Dec 10, 20251,918.001,922.001,908.001,919.001,873.530.10%7,300
Dec 9, 20251,930.001,936.001,910.001,917.001,871.57-0.98%10,500
Dec 8, 20251,936.001,940.001,931.001,936.001,890.120.05%7,500
Dec 5, 20251,970.001,970.001,931.001,935.001,889.15-1.63%12,100
Dec 4, 20251,930.001,967.001,927.001,967.001,920.391.97%48,800
Dec 3, 20251,923.001,930.001,913.001,929.001,883.290.78%16,600
Dec 2, 20251,924.001,930.001,914.001,914.001,868.64-0.16%14,700
Dec 1, 20251,931.001,952.001,917.001,917.001,871.57-0.36%15,100