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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,456	2,414	2,414	2,456	2,405	49,200
February 19, 2026	2,465	2,450	2,450	2,465	2,439	34,900
February 18, 2026	2,458	2,466	2,466	2,545	2,451	79,500
February 17, 2026	2,421	2,429	2,429	2,454	2,420	54,600
February 16, 2026	2,419	2,412	2,412	2,419	2,338	135,500
February 13, 2026	2,509	2,426	2,426	2,525	2,413	47,600
February 12, 2026	2,522	2,525	2,525	2,559	2,515	74,200
February 10, 2026	2,498	2,502	2,502	2,516	2,489	37,300
February 09, 2026	2,540	2,496	2,496	2,541	2,483	60,900
February 06, 2026	2,465	2,500	2,500	2,500	2,454	43,300
February 05, 2026	2,499	2,489	2,489	2,505	2,483	37,300
February 04, 2026	2,461	2,476	2,476	2,488	2,461	30,800
February 03, 2026	2,438	2,468	2,468	2,471	2,432	29,600
February 02, 2026	2,430	2,420	2,420	2,451	2,405	37,600
January 30, 2026	2,419	2,410	2,410	2,419	2,389	25,000
January 29, 2026	2,391	2,398	2,398	2,404	2,363	43,500
January 28, 2026	2,416	2,391	2,391	2,417	2,391	41,400
January 27, 2026	2,435	2,437	2,437	2,444	2,416	38,600
January 26, 2026	2,464	2,452	2,452	2,473	2,440	43,400
January 23, 2026	2,470	2,488	2,488	2,518	2,469	54,100
January 22, 2026	2,455	2,470	2,470	2,481	2,455	25,100
January 21, 2026	2,450	2,456	2,456	2,466	2,442	31,900
January 20, 2026	2,516	2,468	2,468	2,516	2,464	42,600
January 19, 2026	2,567	2,516	2,516	2,567	2,507	45,700
January 16, 2026	2,525	2,567	2,567	2,567	2,524	42,700
January 15, 2026	2,527	2,524	2,524	2,531	2,516	26,100
January 14, 2026	2,518	2,522	2,522	2,531	2,512	32,500
January 13, 2026	2,507	2,500	2,500	2,518	2,482	34,700
January 09, 2026	2,486	2,482	2,482	2,494	2,471	17,600
January 08, 2026	2,462	2,475	2,475	2,486	2,451	24,100
January 07, 2026	2,463	2,451	2,451	2,478	2,444	31,200
January 06, 2026	2,442	2,474	2,474	2,481	2,442	30,800
January 05, 2026	2,450	2,442	2,442	2,469	2,437	32,900
December 30, 2025	2,450	2,444	2,444	2,462	2,430	30,100
December 29, 2025	2,469	2,458	2,458	2,469	2,435	36,600
December 26, 2025	2,465	2,461	2,461	2,466	2,446	24,500
December 25, 2025	2,458	2,465	2,465	2,465	2,445	39,800
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

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