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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,772	2,776	2,767	2,803	2,750	55,400
August 15, 2025	2,800	2,772	2,772	2,810	2,745	43,300
August 14, 2025	2,872	2,784	2,784	2,872	2,765	47,900
August 13, 2025	2,840	2,874	2,874	2,900	2,832	48,900
August 12, 2025	2,920	2,858	2,858	2,988	2,837	113,300
August 08, 2025	3,080	2,970	2,970	3,085	2,939	76,200
August 07, 2025	3,120	3,105	3,105	3,145	3,080	53,500
August 06, 2025	3,040	3,095	3,095	3,150	3,040	46,200
August 05, 2025	3,065	3,040	3,040	3,100	3,040	68,700
August 04, 2025	2,956	3,050	3,050	3,050	2,933	49,800
August 01, 2025	2,971	2,998	2,998	3,050	2,964	69,100
July 31, 2025	2,931	2,971	2,971	2,988	2,929	54,500
July 30, 2025	2,862	2,923	2,923	2,990	2,854	90,800
July 29, 2025	2,820	2,862	2,862	2,862	2,805	46,600
July 28, 2025	2,798	2,838	2,838	2,851	2,792	76,700
July 25, 2025	2,745	2,779	2,779	2,803	2,727	98,400
July 24, 2025	2,656	2,710	2,710	2,724	2,656	48,800
July 23, 2025	2,645	2,649	2,649	2,666	2,618	50,200
July 22, 2025	2,590	2,626	2,626	2,654	2,588	38,200
July 18, 2025	2,617	2,608	2,608	2,648	2,588	23,200
July 17, 2025	2,584	2,617	2,617	2,642	2,580	41,500
July 16, 2025	2,578	2,589	2,589	2,603	2,569	15,100
July 15, 2025	2,594	2,570	2,570	2,610	2,559	27,800
July 14, 2025	2,509	2,573	2,573	2,577	2,509	55,600
July 11, 2025	2,480	2,496	2,496	2,518	2,480	39,900
July 10, 2025	2,481	2,467	2,467	2,499	2,465	59,500
July 09, 2025	2,467	2,500	2,500	2,510	2,460	41,200
July 08, 2025	2,420	2,471	2,471	2,486	2,419	38,200
July 07, 2025	2,444	2,432	2,432	2,450	2,427	21,900
July 04, 2025	2,424	2,450	2,450	2,470	2,424	21,900
July 03, 2025	2,426	2,423	2,423	2,436	2,408	25,000
July 02, 2025	2,384	2,440	2,440	2,461	2,380	40,200
July 01, 2025	2,391	2,409	2,409	2,429	2,391	30,600
June 30, 2025	2,438	2,411	2,411	2,446	2,408	23,700
June 27, 2025	2,409	2,421	2,421	2,429	2,390	33,400
June 26, 2025	2,376	2,409	2,409	2,409	2,376	34,400
June 25, 2025	2,390	2,388	2,388	2,396	2,364	31,900
June 24, 2025	2,420	2,379	2,379	2,420	2,361	32,200
June 23, 2025	2,432	2,377	2,377	2,463	2,376	29,200
June 20, 2025	2,382	2,432	2,432	2,432	2,371	50,000
June 19, 2025	2,382	2,392	2,392	2,399	2,365	13,500
June 18, 2025	2,365	2,382	2,382	2,407	2,365	15,900
June 17, 2025	2,419	2,379	2,379	2,424	2,379	18,200
June 16, 2025	2,449	2,432	2,432	2,474	2,413	22,600
June 13, 2025	2,431	2,433	2,433	2,444	2,413	34,500
June 12, 2025	2,429	2,431	2,431	2,444	2,410	28,800
June 11, 2025	2,417	2,437	2,437	2,448	2,415	18,500
June 10, 2025	2,442	2,426	2,426	2,474	2,419	27,500
June 09, 2025	2,437	2,439	2,439	2,460	2,419	24,500
June 06, 2025	2,424	2,444	2,444	2,466	2,424	25,400
June 05, 2025	2,441	2,424	2,424	2,441	2,394	29,000
June 04, 2025	2,447	2,472	2,472	2,490	2,447	21,000
June 03, 2025	2,480	2,457	2,457	2,501	2,451	22,600
June 02, 2025	2,480	2,480	2,480	2,503	2,468	38,400
May 30, 2025	2,514	2,515	2,515	2,534	2,502	20,600
May 29, 2025	2,526	2,536	2,536	2,556	2,525	26,300
May 28, 2025	2,599	2,526	2,526	2,639	2,511	48,400
May 27, 2025	2,506	2,578	2,578	2,596	2,503	29,700
May 26, 2025	2,511	2,506	2,506	2,523	2,472	23,900
May 23, 2025	2,446	2,502	2,502	2,520	2,438	28,300

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