Nichirin Co., Ltd. (5184.T) JPX

4,105.00

-5(-0.12%)

Updated at June 03 02:46PM

Currency In JPY

5184.T Historical Return

If you invested ¥1000 in Nichirin Co., Ltd. (5184.T) 10 years ago, it would be worth ¥4,898.92 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,973.09, while ¥1000 invested 1 year ago would be worth ¥1,212.45. This corresponds to total returns of 389.89%, 197.31%, 21.24%, respectively, with annualized returns of 17.21%, 24.33%, 21.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5184.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4,135	4,110	4,110	4,135	4,040	25,800
June 01, 2026	4,170	4,135	4,135	4,175	4,110	18,600
May 29, 2026	4,190	4,165	4,165	4,190	4,155	11,800
May 28, 2026	4,200	4,165	4,165	4,215	4,165	11,800
May 27, 2026	4,155	4,165	4,165	4,180	4,155	8,100
May 26, 2026	4,150	4,155	4,155	4,195	4,140	9,200
May 25, 2026	4,205	4,170	4,170	4,210	4,165	10,900
May 22, 2026	4,230	4,205	4,205	4,265	4,175	15,300
May 21, 2026	4,165	4,210	4,210	4,240	4,155	14,600
May 20, 2026	4,210	4,145	4,145	4,225	4,125	25,700
May 19, 2026	4,220	4,265	4,265	4,265	4,200	16,600
May 18, 2026	4,225	4,220	4,220	4,265	4,200	17,200
May 15, 2026	4,210	4,225	4,225	4,280	4,180	31,400
May 14, 2026	4,200	4,205	4,205	4,235	4,140	24,700
May 13, 2026	4,025	4,215	4,215	4,230	3,975	33,000
May 12, 2026	4,030	4,000	4,000	4,040	3,980	12,300
May 11, 2026	4,030	4,010	4,010	4,030	4,000	11,700
May 08, 2026	4,010	3,995	3,995	4,030	3,965	13,300
May 07, 2026	3,945	4,010	4,010	4,065	3,945	19,700
May 01, 2026	3,935	3,935	3,935	3,950	3,920	11,200
April 30, 2026	3,950	3,935	3,935	3,990	3,920	19,200
April 28, 2026	3,930	3,950	3,950	3,990	3,930	12,500
April 27, 2026	4,000	3,935	3,935	4,020	3,935	22,200
April 24, 2026	4,040	4,005	4,005	4,040	4,000	15,100
April 23, 2026	4,015	4,045	4,045	4,055	4,005	19,900
April 22, 2026	4,090	4,015	4,015	4,090	4,015	16,100
April 21, 2026	4,090	4,090	4,090	4,115	4,090	6,000
April 20, 2026	4,125	4,090	4,090	4,130	4,080	10,200
April 17, 2026	4,110	4,120	4,120	4,125	4,100	7,200
April 16, 2026	4,130	4,100	4,100	4,155	4,100	13,100
April 15, 2026	4,105	4,125	4,125	4,135	4,105	12,800
April 14, 2026	4,090	4,095	4,095	4,120	4,090	8,700
April 13, 2026	4,105	4,105	4,105	4,135	4,080	14,500
April 10, 2026	4,130	4,125	4,125	4,145	4,085	18,600
April 09, 2026	4,160	4,130	4,130	4,185	4,125	9,500
April 08, 2026	4,180	4,170	4,170	4,185	4,155	9,000
April 07, 2026	4,140	4,110	4,110	4,140	4,105	5,300
April 06, 2026	4,125	4,130	4,130	4,130	4,100	9,000
April 03, 2026	4,160	4,115	4,115	4,160	4,100	7,400
April 02, 2026	4,170	4,120	4,120	4,185	4,100	29,700
April 01, 2026	4,105	4,130	4,130	4,135	4,085	19,300
March 31, 2026	4,075	4,060	4,060	4,195	4,055	38,600
March 30, 2026	4,045	4,075	4,075	4,090	4,005	22,300
March 27, 2026	4,090	4,110	4,110	4,135	4,080	11,300
March 26, 2026	4,105	4,075	4,075	4,130	4,060	17,100
March 25, 2026	4,070	4,125	4,125	4,130	4,070	12,000
March 24, 2026	4,060	4,045	4,045	4,065	4,030	10,000
March 23, 2026	4,065	4,000	4,000	4,065	3,985	34,100
March 19, 2026	4,100	4,085	4,085	4,110	4,080	26,100
March 18, 2026	4,120	4,120	4,120	4,125	4,110	17,600
March 17, 2026	4,150	4,100	4,100	4,170	4,100	24,000
March 16, 2026	4,150	4,105	4,105	4,185	4,095	35,000
March 13, 2026	4,215	4,155	4,155	4,265	4,155	20,700
March 12, 2026	4,290	4,285	4,285	4,305	4,255	25,500
March 11, 2026	4,290	4,305	4,305	4,340	4,290	19,400
March 10, 2026	4,245	4,300	4,255	4,310	4,225	15,100
March 09, 2026	4,160	4,185	4,185	4,185	4,100	22,200
March 06, 2026	4,225	4,250	4,250	4,280	4,190	13,600
March 05, 2026	4,250	4,275	4,275	4,310	4,225	22,000
March 04, 2026	4,135	4,130	4,145	4,185	4,080	35,900