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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,731	2,731	2,731	2,755	2,718	47,900
September 25, 2025	2,729	2,727	2,727	2,733	2,705	24,700
September 24, 2025	2,735	2,715	2,715	2,735	2,700	29,100
September 22, 2025	2,787	2,733	2,733	2,799	2,733	26,600
September 19, 2025	2,803	2,787	2,787	2,834	2,772	82,300
September 18, 2025	2,738	2,786	2,786	2,793	2,734	39,100
September 17, 2025	2,780	2,738	2,738	2,780	2,732	25,300
September 16, 2025	2,800	2,789	2,789	2,805	2,780	25,900
September 12, 2025	2,842	2,814	2,814	2,845	2,803	45,400
September 11, 2025	2,782	2,845	2,845	2,845	2,768	30,800
September 10, 2025	2,781	2,768	2,768	2,790	2,763	24,600
September 09, 2025	2,815	2,796	2,796	2,851	2,781	35,300
September 08, 2025	2,823	2,806	2,806	2,829	2,795	29,900
September 05, 2025	2,807	2,823	2,823	2,838	2,792	46,200

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