Skip to main content
Nareru Group Inc. (TYO:9163)
Japan flag Japan · Delayed Price · Currency is JPY
2,382.00
+39.00 (1.66%)
Mar 10, 2026, 3:30 PM JST

Nareru Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,320.002,347.002,307.002,343.002,343.00-1.51%62,200
Mar 6, 20262,347.002,387.002,345.002,379.002,379.00-0.08%27,100
Mar 5, 20262,358.002,398.002,358.002,381.002,381.002.76%54,200
Mar 4, 20262,326.002,332.002,275.002,317.002,317.00-1.61%72,400
Mar 3, 20262,390.002,400.002,355.002,355.002,355.00-1.46%48,000
Mar 2, 20262,408.002,410.002,385.002,390.002,390.00-1.93%39,700
Feb 27, 20262,400.002,437.002,390.002,437.002,437.001.97%51,700
Feb 26, 20262,387.002,403.002,386.002,390.002,390.000.13%29,600
Feb 25, 20262,367.002,398.002,356.002,387.002,387.000.84%45,800
Feb 24, 20262,365.002,367.002,340.002,367.002,367.000.25%26,400
Feb 20, 20262,388.002,388.002,356.002,361.002,361.00-1.13%27,100
Feb 19, 20262,382.002,393.002,375.002,388.002,388.000.25%21,500
Feb 18, 20262,361.002,398.002,361.002,382.002,382.000.89%40,600
Feb 17, 20262,366.002,370.002,334.002,361.002,361.00-0.63%57,600
Feb 16, 20262,343.002,376.002,321.002,376.002,376.001.84%57,300
Feb 13, 20262,384.002,385.002,331.002,333.002,333.00-1.81%67,100
Feb 12, 20262,371.002,379.002,360.002,376.002,376.000.81%29,500
Feb 10, 20262,356.002,368.002,353.002,357.002,357.000.04%26,400
Feb 9, 20262,383.002,383.002,354.002,356.002,356.00-0.17%29,100
Feb 6, 20262,372.002,373.002,351.002,360.002,360.00-0.51%23,100
Feb 5, 20262,357.002,380.002,350.002,372.002,372.001.07%32,400
Feb 4, 20262,373.002,373.002,345.002,347.002,347.00-0.51%34,400
Feb 3, 20262,370.002,370.002,353.002,359.002,359.000.17%17,900
Feb 2, 20262,373.002,378.002,346.002,355.002,355.00-0.72%36,000
Jan 30, 20262,354.002,376.002,350.002,372.002,372.000.72%28,500
Jan 29, 20262,349.002,355.002,325.002,355.002,355.000.34%34,700
Jan 28, 20262,366.002,366.002,343.002,347.002,347.00-1.14%25,900
Jan 27, 20262,378.002,380.002,353.002,374.002,374.000.34%18,800
Jan 26, 20262,391.002,391.002,364.002,366.002,366.00-0.84%47,100
Jan 23, 20262,383.002,393.002,376.002,386.002,386.000.72%38,200
Jan 22, 20262,364.002,384.002,357.002,369.002,369.000.89%36,100
Jan 21, 20262,353.002,356.002,330.002,348.002,348.00-0.72%56,300
Jan 20, 20262,388.002,391.002,359.002,365.002,365.00-0.96%61,800
Jan 19, 20262,399.002,400.002,365.002,388.002,388.00-0.25%58,100
Jan 16, 20262,367.002,394.002,362.002,394.002,394.001.40%71,900
Jan 15, 20262,345.002,367.002,343.002,361.002,361.000.43%28,000
Jan 14, 20262,341.002,358.002,335.002,351.002,351.000.21%41,600
Jan 13, 20262,360.002,360.002,329.002,346.002,346.00-0.30%38,900
Jan 9, 20262,365.002,368.002,344.002,353.002,353.00-0.51%22,300
Jan 8, 20262,334.002,366.002,325.002,365.002,365.001.33%65,300
Jan 7, 20262,315.002,340.002,308.002,334.002,334.000.82%37,800
Jan 6, 20262,300.002,333.002,300.002,315.002,315.000.48%40,300
Jan 5, 20262,319.002,322.002,293.002,304.002,304.000.17%58,000
Dec 30, 20252,297.002,313.002,295.002,300.002,300.000.22%59,000
Dec 29, 20252,288.002,320.002,286.002,295.002,295.000.92%61,000
Dec 26, 20252,285.002,287.002,263.002,274.002,274.00-0.13%64,900
Dec 25, 20252,270.002,291.002,267.002,277.002,277.000.49%123,400
Dec 24, 20252,290.002,290.002,256.002,266.002,266.00-0.61%66,800
Dec 23, 20252,266.002,294.002,264.002,280.002,280.000.93%61,600
Dec 22, 20252,250.002,268.002,246.002,259.002,259.00-0.04%49,500
Dec 19, 20252,235.002,261.002,224.002,260.002,260.001.80%96,700
Dec 18, 20252,183.002,220.002,176.002,220.002,220.001.69%95,400
Dec 17, 20252,196.002,196.002,170.002,183.002,183.00-0.73%123,400
Dec 16, 20252,200.002,208.002,175.002,199.002,199.000.87%156,900
Dec 15, 20252,193.002,197.002,158.002,180.002,180.00-5.83%516,100
Dec 12, 20252,308.002,323.002,301.002,315.002,315.000.70%134,100
Dec 11, 20252,312.002,313.002,278.002,299.002,299.00-0.43%93,100
Dec 10, 20252,285.002,316.002,280.002,309.002,309.001.54%123,500
Dec 9, 20252,274.002,283.002,261.002,274.002,274.000.44%60,600
Dec 8, 20252,260.002,269.002,247.002,264.002,264.000.09%55,200
Dec 5, 20252,270.002,276.002,250.002,262.002,262.000.40%78,000
Dec 4, 20252,227.002,253.002,221.002,253.002,253.001.17%31,300
Dec 3, 20252,226.002,233.002,217.002,227.002,227.00-57,700
Dec 2, 20252,256.002,256.002,227.002,227.002,227.00-0.67%42,800
Dec 1, 20252,275.002,275.002,242.002,242.002,242.00-0.80%58,900
Nov 28, 20252,250.002,267.002,246.002,260.002,260.000.71%44,500
Nov 27, 20252,244.002,249.002,233.002,244.002,244.000.67%35,700
Nov 26, 20252,238.002,239.002,210.002,229.002,229.000.72%69,700
Nov 25, 20252,230.002,241.002,206.002,213.002,213.00-0.72%68,200
Nov 21, 20252,210.002,232.002,208.002,229.002,229.000.36%62,500
Nov 20, 20252,225.002,244.002,221.002,221.002,221.000.27%60,900
Nov 19, 20252,226.002,238.002,212.002,215.002,215.00-0.36%51,300
Nov 18, 20252,244.002,245.002,223.002,223.002,223.00-0.98%50,100
Nov 17, 20252,267.002,271.002,229.002,245.002,245.00-0.97%69,200
Nov 14, 20252,270.002,280.002,264.002,267.002,267.00-0.57%31,800
Nov 13, 20252,275.002,285.002,275.002,280.002,280.000.31%28,400
Nov 12, 20252,256.002,274.002,253.002,273.002,273.000.75%39,900
Nov 11, 20252,273.002,273.002,237.002,256.002,256.00-0.57%87,900
Nov 10, 20252,260.002,273.002,260.002,269.002,269.000.40%44,500
Nov 7, 20252,235.002,262.002,233.002,260.002,260.000.71%43,800
Nov 6, 20252,261.002,268.002,230.002,244.002,244.00-0.40%52,900
Nov 5, 20252,255.002,260.002,221.002,253.002,253.00-0.09%84,100
Nov 4, 20252,270.002,281.002,255.002,255.002,255.00-0.18%99,200
Oct 31, 20252,275.002,281.002,249.002,259.002,259.00-0.31%79,000
Oct 30, 20252,240.002,280.002,236.002,266.002,266.00-2.79%202,100
Oct 29, 20252,381.002,383.002,320.002,331.002,271.00-1.94%242,700
Oct 28, 20252,395.002,400.002,372.002,377.002,315.82-1.21%195,200
Oct 27, 20252,419.002,420.002,393.002,406.002,344.070.75%114,500
Oct 24, 20252,415.002,415.002,387.002,388.002,326.53-0.91%119,200
Oct 23, 20252,430.002,430.002,394.002,410.002,347.97-0.04%76,400
Oct 22, 20252,400.002,411.002,395.002,411.002,348.940.67%47,700
Oct 21, 20252,417.002,417.002,390.002,395.002,333.35-0.91%74,300
Oct 20, 20252,417.002,420.002,400.002,417.002,354.791.21%55,500
Oct 17, 20252,422.002,422.002,384.002,388.002,326.53-1.36%89,800
Oct 16, 20252,440.002,440.002,406.002,421.002,358.680.41%39,200
Oct 15, 20252,401.002,420.002,399.002,411.002,348.941.01%39,000
Oct 14, 20252,423.002,435.002,381.002,387.002,325.56-2.61%104,500
Oct 10, 20252,468.002,470.002,440.002,451.002,387.91-0.37%61,400
Oct 9, 20252,490.002,490.002,460.002,460.002,396.68-0.77%76,000
Oct 8, 20252,457.002,488.002,457.002,479.002,415.191.10%54,300