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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,785	2,807	2,807	2,812	2,773	36,900
September 03, 2025	2,795	2,780	2,780	2,817	2,770	45,000
September 02, 2025	2,800	2,795	2,795	2,800	2,767	26,900
September 01, 2025	2,800	2,778	2,778	2,836	2,755	28,400
August 29, 2025	2,800	2,800	2,800	2,829	2,789	32,000
August 28, 2025	2,858	2,814	2,814	2,858	2,796	41,100
August 27, 2025	2,775	2,859	2,859	2,866	2,773	55,200
August 26, 2025	2,780	2,773	2,773	2,798	2,754	46,700
August 25, 2025	2,792	2,771	2,771	2,802	2,752	32,700
August 22, 2025	2,772	2,792	2,792	2,792	2,758	26,100
August 21, 2025	2,750	2,761	2,761	2,763	2,722	41,600
August 20, 2025	2,806	2,757	2,757	2,806	2,757	18,500
August 19, 2025	2,776	2,806	2,806	2,806	2,761	67,300
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

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