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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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