Nichirin Co., Ltd. (5184.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5184.T Historical Return
If you invested ¥1000 in Nichirin Co., Ltd. (5184.T) 10 years ago, it would be worth ¥4,901.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,822.23, while ¥1000 invested 1 year ago would be worth ¥1,131.55. This corresponds to total returns of 390.2%, 182.22%, 13.16%, respectively, with annualized returns of 17.22%, 23.07%, 13.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5184.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,165 | 4,175 | 4,175 | 4,195 | 4,165 | 13,400 |
| September 30, 2026 | 4,150 | 4,190 | 4,190 | 4,195 | 4,145 | 8,600 |
| September 29, 2026 | 4,120 | 4,145 | 4,145 | 4,160 | 4,105 | 18,300 |
| September 28, 2026 | 4,105 | 4,120 | 4,120 | 4,120 | 4,105 | 11,600 |
| September 25, 2026 | 4,145 | 4,115 | 4,115 | 4,145 | 4,105 | 10,600 |
| September 24, 2026 | 4,150 | 4,125 | 4,125 | 4,150 | 4,110 | 14,700 |
| September 18, 2026 | 4,140 | 4,130 | 4,130 | 4,140 | 4,115 | 4,800 |
| September 17, 2026 | 4,135 | 4,140 | 4,140 | 4,145 | 4,115 | 8,600 |
| September 16, 2026 | 4,140 | 4,115 | 4,115 | 4,145 | 4,115 | 7,100 |
| September 15, 2026 | 4,125 | 4,130 | 4,130 | 4,145 | 4,125 | 6,600 |
| September 11, 2026 | 4,040 | 4,080 | 4,080 | 4,090 | 4,015 | 13,700 |
| September 10, 2026 | 4,040 | 4,045 | 4,045 | 4,055 | 4,020 | 19,800 |
| September 09, 2026 | 4,060 | 4,045 | 4,045 | 4,065 | 4,035 | 19,000 |
| September 08, 2026 | 4,120 | 4,075 | 4,075 | 4,120 | 4,075 | 22,800 |
| September 07, 2026 | 4,135 | 4,115 | 4,115 | 4,135 | 4,115 | 4,900 |
| September 04, 2026 | 4,120 | 4,120 | 4,120 | 4,130 | 4,120 | 7,400 |
| September 03, 2026 | 4,160 | 4,130 | 4,130 | 4,165 | 4,130 | 6,400 |
| September 02, 2026 | 4,175 | 4,120 | 4,120 | 4,175 | 4,120 | 11,900 |
| September 01, 2026 | 4,185 | 4,160 | 4,160 | 4,195 | 4,155 | 11,200 |
| August 31, 2026 | 4,130 | 4,175 | 4,175 | 4,185 | 4,130 | 16,200 |
| August 28, 2026 | 4,130 | 4,130 | 4,130 | 4,140 | 4,120 | 12,900 |
| August 27, 2026 | 4,140 | 4,130 | 4,130 | 4,155 | 4,120 | 9,100 |
| August 26, 2026 | 4,145 | 4,140 | 4,140 | 4,160 | 4,140 | 6,900 |
| August 25, 2026 | 4,145 | 4,145 | 4,145 | 4,145 | 4,120 | 7,600 |
| August 24, 2026 | 4,140 | 4,145 | 4,145 | 4,145 | 4,125 | 10,600 |
| August 21, 2026 | 4,145 | 4,140 | 4,140 | 4,145 | 4,110 | 10,700 |
| August 20, 2026 | 4,110 | 4,145 | 4,145 | 4,145 | 4,110 | 7,800 |
| August 19, 2026 | 4,135 | 4,100 | 4,100 | 4,135 | 4,100 | 11,000 |
| August 18, 2026 | 4,150 | 4,135 | 4,135 | 4,170 | 4,135 | 6,700 |
| August 17, 2026 | 4,165 | 4,150 | 4,150 | 4,200 | 4,145 | 16,000 |
| August 14, 2026 | 4,145 | 4,160 | 4,160 | 4,160 | 4,120 | 12,500 |
| August 13, 2026 | 4,145 | 4,145 | 4,145 | 4,160 | 4,130 | 12,000 |
| August 12, 2026 | 4,125 | 4,145 | 4,145 | 4,145 | 4,110 | 12,400 |
| August 10, 2026 | 4,140 | 4,110 | 4,110 | 4,145 | 4,060 | 26,300 |
| August 07, 2026 | 4,140 | 4,070 | 4,070 | 4,155 | 4,055 | 24,200 |
| August 06, 2026 | 4,125 | 4,140 | 4,140 | 4,170 | 4,125 | 12,700 |
| August 05, 2026 | 4,110 | 4,120 | 4,120 | 4,150 | 4,110 | 12,300 |
| August 04, 2026 | 4,090 | 4,090 | 4,090 | 4,115 | 4,075 | 10,000 |
| August 03, 2026 | 4,100 | 4,090 | 4,090 | 4,100 | 4,055 | 14,400 |
| July 31, 2026 | 4,135 | 4,115 | 4,115 | 4,145 | 4,105 | 12,200 |
| July 30, 2026 | 4,145 | 4,135 | 4,135 | 4,155 | 4,120 | 13,600 |
| July 29, 2026 | 4,100 | 4,145 | 4,145 | 4,160 | 4,095 | 27,400 |
| July 28, 2026 | 4,105 | 4,100 | 4,100 | 4,115 | 4,090 | 13,500 |
| July 27, 2026 | 4,085 | 4,105 | 4,105 | 4,125 | 4,085 | 22,800 |
| July 24, 2026 | 4,100 | 4,085 | 4,085 | 4,100 | 4,080 | 10,000 |
| July 23, 2026 | 4,085 | 4,100 | 4,100 | 4,105 | 4,080 | 12,100 |
| July 22, 2026 | 4,070 | 4,085 | 4,085 | 4,105 | 4,070 | 17,300 |
| July 21, 2026 | 4,040 | 4,070 | 4,070 | 4,095 | 4,040 | 23,300 |
| July 17, 2026 | 4,060 | 4,040 | 4,040 | 4,085 | 4,025 | 20,900 |
| July 16, 2026 | 4,075 | 4,060 | 4,060 | 4,095 | 4,050 | 16,800 |
| July 15, 2026 | 4,060 | 4,075 | 4,075 | 4,095 | 4,060 | 14,200 |
| July 14, 2026 | 4,055 | 4,060 | 4,060 | 4,090 | 4,050 | 14,600 |
| July 13, 2026 | 4,095 | 4,060 | 4,060 | 4,100 | 4,055 | 16,900 |
| July 10, 2026 | 4,070 | 4,070 | 4,070 | 4,080 | 4,055 | 12,400 |
| July 09, 2026 | 4,090 | 4,055 | 4,055 | 4,095 | 4,055 | 12,400 |
| July 08, 2026 | 4,115 | 4,090 | 4,090 | 4,130 | 4,090 | 13,400 |
| July 07, 2026 | 4,120 | 4,115 | 4,115 | 4,155 | 4,085 | 19,900 |
| July 06, 2026 | 4,130 | 4,120 | 4,120 | 4,140 | 4,115 | 15,300 |
| July 03, 2026 | 4,105 | 4,130 | 4,130 | 4,140 | 4,085 | 13,900 |
| July 02, 2026 | 4,055 | 4,105 | 4,105 | 4,125 | 4,055 | 15,500 |
AD
