Nichireki Co., Ltd. - 5011.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,438	2,433	2,433	2,465	2,420	30,200
December 23, 2025	2,415	2,418	2,418	2,435	2,388	49,000
December 22, 2025	2,428	2,405	2,405	2,432	2,392	51,200
December 19, 2025	2,435	2,418	2,418	2,443	2,418	48,000
December 18, 2025	2,412	2,419	2,419	2,434	2,408	35,400
December 17, 2025	2,430	2,412	2,412	2,430	2,399	28,400
December 16, 2025	2,448	2,416	2,416	2,448	2,412	16,300
December 15, 2025	2,465	2,435	2,435	2,468	2,430	17,100
December 12, 2025	2,429	2,450	2,450	2,452	2,416	35,700
December 11, 2025	2,432	2,401	2,401	2,448	2,398	43,600
December 10, 2025	2,434	2,432	2,432	2,446	2,418	17,600
December 09, 2025	2,444	2,415	2,415	2,454	2,410	21,100
December 08, 2025	2,418	2,450	2,450	2,450	2,415	14,900
December 05, 2025	2,441	2,406	2,406	2,447	2,404	19,200
December 04, 2025	2,427	2,449	2,449	2,450	2,420	27,900
December 03, 2025	2,416	2,424	2,424	2,435	2,412	37,800
December 02, 2025	2,467	2,443	2,443	2,473	2,443	35,100
December 01, 2025	2,504	2,484	2,484	2,520	2,468	65,500
November 28, 2025	2,484	2,480	2,480	2,492	2,470	26,100
November 27, 2025	2,482	2,469	2,469	2,505	2,458	32,800
November 26, 2025	2,489	2,473	2,473	2,500	2,461	35,600
November 25, 2025	2,485	2,466	2,466	2,512	2,457	66,700
November 21, 2025	2,403	2,459	2,459	2,463	2,403	43,500
November 20, 2025	2,451	2,427	2,427	2,482	2,427	62,600
November 19, 2025	2,380	2,417	2,417	2,435	2,365	40,900
November 18, 2025	2,397	2,380	2,380	2,408	2,380	44,700
November 17, 2025	2,413	2,403	2,403	2,431	2,400	30,900
November 14, 2025	2,388	2,443	2,443	2,445	2,388	33,000
November 13, 2025	2,450	2,405	2,405	2,469	2,384	36,400
November 12, 2025	2,412	2,400	2,400	2,480	2,390	57,700
November 11, 2025	2,427	2,420	2,420	2,441	2,398	28,100
November 10, 2025	2,439	2,430	2,430	2,440	2,423	16,300
November 07, 2025	2,408	2,421	2,421	2,428	2,404	19,100
November 06, 2025	2,393	2,418	2,418	2,441	2,393	28,800
November 05, 2025	2,430	2,406	2,406	2,435	2,384	31,600
November 04, 2025	2,409	2,418	2,418	2,440	2,400	27,200
October 31, 2025	2,455	2,426	2,426	2,455	2,406	50,700
October 30, 2025	2,450	2,433	2,433	2,475	2,415	69,300
October 29, 2025	2,477	2,451	2,451	2,490	2,450	28,800
October 28, 2025	2,565	2,477	2,477	2,565	2,470	33,400
October 27, 2025	2,584	2,597	2,597	2,600	2,565	31,400
October 24, 2025	2,571	2,550	2,550	2,581	2,542	16,800
October 23, 2025	2,547	2,567	2,567	2,593	2,540	21,000
October 22, 2025	2,540	2,564	2,564	2,576	2,540	16,200
October 21, 2025	2,550	2,538	2,538	2,560	2,535	20,800
October 20, 2025	2,578	2,546	2,546	2,600	2,542	21,700
October 17, 2025	2,565	2,560	2,560	2,565	2,538	27,600
October 16, 2025	2,573	2,558	2,558	2,623	2,539	28,000
October 15, 2025	2,521	2,562	2,562	2,567	2,521	21,400
October 14, 2025	2,512	2,508	2,508	2,554	2,503	29,800
October 10, 2025	2,531	2,560	2,560	2,570	2,518	42,400
October 09, 2025	2,569	2,573	2,573	2,578	2,553	27,100
October 08, 2025	2,599	2,575	2,575	2,639	2,569	23,800
October 07, 2025	2,613	2,610	2,610	2,627	2,585	13,000
October 06, 2025	2,652	2,604	2,604	2,652	2,592	49,400
October 03, 2025	2,573	2,579	2,579	2,592	2,569	30,900
October 02, 2025	2,610	2,558	2,558	2,625	2,553	30,200
October 01, 2025	2,654	2,619	2,619	2,654	2,590	43,400
September 30, 2025	2,651	2,644	2,644	2,674	2,626	29,200
September 29, 2025	2,706	2,664	2,664	2,730	2,654	35,200

Nichireki Co., Ltd. (5011.T) JPX