NICHIREKI GROUP CO. LTD. 5011
TSE · Japan · Industrial Services
¥2,236.00-23.00 (-1.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,236.00 | -1.02% | ¥2,241.00 | ¥2,250.00 | ¥2,223.00 | 59.10K |
| 2026-10-01 | ¥2,259.00 | -0.88% | ¥2,279.00 | ¥2,284.00 | ¥2,234.00 | 84.80K |
| 2026-09-30 | ¥2,279.00 | +0.75% | ¥2,237.00 | ¥2,285.00 | ¥2,220.00 | 89.50K |
| 2026-09-29 | ¥2,262.00 | -4.07% | ¥2,322.00 | ¥2,322.00 | ¥2,250.00 | 118.80K |
| 2026-09-28 | ¥2,358.00 | +0.17% | ¥2,370.00 | ¥2,383.00 | ¥2,329.00 | 104.00K |
| 2026-09-25 | ¥2,354.00 | +1.03% | ¥2,348.00 | ¥2,360.00 | ¥2,321.00 | 65.50K |
| 2026-09-24 | ¥2,330.00 | +0.22% | ¥2,333.00 | ¥2,343.00 | ¥2,312.00 | 69.70K |
| 2026-09-18 | ¥2,325.00 | +0.30% | ¥2,318.00 | ¥2,334.00 | ¥2,301.00 | 62.50K |
| 2026-09-17 | ¥2,318.00 | -0.34% | ¥2,326.00 | ¥2,359.00 | ¥2,301.00 | 70.40K |
| 2026-09-16 | ¥2,326.00 | +0.13% | ¥2,330.00 | ¥2,335.00 | ¥2,316.00 | 61.90K |
| 2026-09-15 | ¥2,323.00 | +1.04% | ¥2,275.00 | ¥2,323.00 | ¥2,275.00 | 59.40K |
| 2026-09-14 | ¥2,299.00 | +0.97% | ¥2,275.00 | ¥2,312.00 | ¥2,275.00 | 72.90K |
| 2026-09-11 | ¥2,277.00 | -0.35% | ¥2,275.00 | ¥2,295.00 | ¥2,266.00 | 63.00K |
| 2026-09-10 | ¥2,285.00 | +0.44% | ¥2,265.00 | ¥2,290.00 | ¥2,255.00 | 44.20K |
| 2026-09-09 | ¥2,275.00 | -1.34% | ¥2,323.00 | ¥2,323.00 | ¥2,270.00 | 70.40K |
| 2026-09-08 | ¥2,306.00 | +0.61% | ¥2,275.00 | ¥2,322.00 | ¥2,271.00 | 61.70K |
| 2026-09-07 | ¥2,292.00 | +0.88% | ¥2,272.00 | ¥2,292.00 | ¥2,263.00 | 51.90K |
| 2026-09-04 | ¥2,272.00 | +0.22% | ¥2,252.00 | ¥2,282.00 | ¥2,252.00 | 51.80K |
| 2026-09-03 | ¥2,267.00 | -0.57% | ¥2,292.00 | ¥2,293.00 | ¥2,257.00 | 61.80K |
| 2026-09-02 | ¥2,280.00 | -0.74% | ¥2,284.00 | ¥2,296.00 | ¥2,250.00 | 87.90K |
| 2026-09-01 | ¥2,297.00 | +2.23% | ¥2,250.00 | ¥2,300.00 | ¥2,250.00 | 103.70K |
| 2026-08-31 | ¥2,247.00 | -0.18% | ¥2,251.00 | ¥2,261.00 | ¥2,228.00 | 55.90K |
| 2026-08-28 | ¥2,251.00 | -0.40% | ¥2,270.00 | ¥2,270.00 | ¥2,230.00 | 59.40K |
| 2026-08-27 | ¥2,260.00 | -1.74% | ¥2,293.00 | ¥2,299.00 | ¥2,255.00 | 54.40K |
| 2026-08-26 | ¥2,300.00 | -1.03% | ¥2,317.00 | ¥2,322.00 | ¥2,279.00 | 79.80K |
| 2026-08-25 | ¥2,324.00 | -3.41% | ¥2,411.00 | ¥2,426.00 | ¥2,316.00 | 126.10K |
| 2026-08-24 | ¥2,406.00 | +1.13% | ¥2,385.00 | ¥2,407.00 | ¥2,382.00 | 79.00K |
| 2026-08-21 | ¥2,379.00 | -0.04% | ¥2,385.00 | ¥2,422.00 | ¥2,300.00 | 94.80K |
| 2026-08-20 | ¥2,380.00 | +1.36% | ¥2,341.00 | ¥2,383.00 | ¥2,341.00 | 79.80K |
| 2026-08-19 | ¥2,348.00 | -0.09% | ¥2,362.00 | ¥2,362.00 | ¥2,315.00 | 59.50K |
| 2026-08-18 | ¥2,350.00 | +0.34% | ¥2,333.00 | ¥2,370.00 | ¥2,325.00 | 38.70K |
| 2026-08-17 | ¥2,342.00 | -0.51% | ¥2,345.00 | ¥2,375.00 | ¥2,330.00 | 75.70K |
| 2026-08-14 | ¥2,354.00 | +3.52% | ¥2,270.00 | ¥2,360.00 | ¥2,259.00 | 111.00K |
| 2026-08-13 | ¥2,274.00 | +0.40% | ¥2,279.00 | ¥2,287.00 | ¥2,247.00 | 47.80K |
| 2026-08-12 | ¥2,265.00 | +0.80% | ¥2,269.00 | ¥2,276.00 | ¥2,243.00 | 49.70K |
| 2026-08-10 | ¥2,247.00 | +1.72% | ¥2,233.00 | ¥2,266.00 | ¥2,204.00 | 72.80K |
| 2026-08-07 | ¥2,209.00 | +0.87% | ¥2,168.00 | ¥2,244.00 | ¥2,168.00 | 35.80K |
| 2026-08-06 | ¥2,190.00 | +1.86% | ¥2,171.00 | ¥2,190.00 | ¥2,159.00 | 31.60K |
| 2026-08-05 | ¥2,150.00 | -1.19% | ¥2,176.00 | ¥2,188.00 | ¥2,141.00 | 32.90K |
| 2026-08-04 | ¥2,176.00 | -1.05% | ¥2,199.00 | ¥2,201.00 | ¥2,176.00 | 45.10K |
| 2026-08-03 | ¥2,199.00 | -0.23% | ¥2,204.00 | ¥2,206.00 | ¥2,166.00 | 52.30K |
| 2026-07-31 | ¥2,204.00 | -2.91% | ¥2,261.00 | ¥2,261.00 | ¥2,200.00 | 51.70K |
| 2026-07-30 | ¥2,270.00 | -0.44% | ¥2,280.00 | ¥2,291.00 | ¥2,254.00 | 62.10K |
| 2026-07-29 | ¥2,280.00 | +3.21% | ¥2,256.00 | ¥2,289.00 | ¥2,228.00 | 67.60K |
| 2026-07-28 | ¥2,209.00 | +0.09% | ¥2,210.00 | ¥2,218.00 | ¥2,185.00 | 35.30K |
| 2026-07-27 | ¥2,207.00 | +0.68% | ¥2,193.00 | ¥2,219.00 | ¥2,189.00 | 48.50K |
| 2026-07-24 | ¥2,192.00 | +1.76% | ¥2,150.00 | ¥2,194.00 | ¥2,144.00 | 40.60K |
| 2026-07-23 | ¥2,154.00 | -0.23% | ¥2,159.00 | ¥2,159.00 | ¥2,141.00 | 18.70K |
| 2026-07-22 | ¥2,159.00 | -0.60% | ¥2,172.00 | ¥2,172.00 | ¥2,141.00 | 37.60K |
| 2026-07-21 | ¥2,172.00 | +2.02% | ¥2,138.00 | ¥2,224.00 | ¥2,138.00 | 83.50K |
| 2026-07-17 | ¥2,129.00 | -0.84% | ¥2,150.00 | ¥2,180.00 | ¥2,115.00 | 33.50K |
| 2026-07-16 | ¥2,147.00 | -0.97% | ¥2,180.00 | ¥2,180.00 | ¥2,145.00 | 34.20K |
| 2026-07-15 | ¥2,168.00 | +3.48% | ¥2,141.00 | ¥2,174.00 | ¥2,124.00 | 72.60K |
| 2026-07-14 | ¥2,095.00 | -0.05% | ¥2,115.00 | ¥2,118.00 | ¥2,095.00 | 25.40K |
| 2026-07-13 | ¥2,096.00 | -0.99% | ¥2,137.00 | ¥2,137.00 | ¥2,087.00 | 46.90K |
| 2026-07-10 | ¥2,117.00 | +1.68% | ¥2,081.00 | ¥2,122.00 | ¥2,070.00 | 42.50K |
| 2026-07-09 | ¥2,082.00 | -0.29% | ¥2,096.00 | ¥2,108.00 | ¥2,082.00 | 28.00K |
| 2026-07-08 | ¥2,088.00 | -0.48% | ¥2,098.00 | ¥2,107.00 | ¥2,087.00 | 33.50K |
| 2026-07-07 | ¥2,098.00 | +0.72% | ¥2,107.00 | ¥2,121.00 | ¥2,097.00 | 33.40K |
| 2026-07-06 | ¥2,083.00 | +0.24% | ¥2,089.00 | ¥2,107.00 | ¥2,082.00 | 23.80K |
| 2026-07-03 | ¥2,078.00 | +0.05% | ¥2,085.00 | ¥2,123.00 | ¥2,078.00 | 24.50K |
| 2026-07-02 | ¥2,077.00 | +0.05% | ¥2,099.00 | ¥2,110.00 | ¥2,077.00 | 30.00K |
| 2026-07-01 | ¥2,076.00 | -0.81% | ¥2,084.00 | ¥2,089.00 | ¥2,069.00 | 22.90K |
| 2026-06-30 | ¥2,093.00 | -0.43% | ¥2,109.00 | ¥2,113.00 | ¥2,081.00 | 33.10K |
| 2026-06-29 | ¥2,102.00 | -0.47% | ¥2,121.00 | ¥2,142.00 | ¥2,086.00 | 31.00K |
| 2026-06-26 | ¥2,112.00 | -0.75% | ¥2,145.00 | ¥2,147.00 | ¥2,102.00 | 29.10K |
| 2026-06-25 | ¥2,128.00 | +0.05% | ¥2,140.00 | ¥2,147.00 | ¥2,122.00 | 48.70K |
| 2026-06-24 | ¥2,127.00 | +0.42% | ¥2,134.00 | ¥2,154.00 | ¥2,120.00 | 63.90K |
| 2026-06-23 | ¥2,118.00 | +0.05% | ¥2,117.00 | ¥2,142.00 | ¥2,105.00 | 45.80K |
| 2026-06-22 | ¥2,117.00 | +0.33% | ¥2,110.00 | ¥2,124.00 | ¥2,085.00 | 54.20K |
| 2026-06-19 | ¥2,110.00 | +0.96% | ¥2,091.00 | ¥2,110.00 | ¥2,078.00 | 36.50K |
| 2026-06-18 | ¥2,090.00 | +0.48% | ¥2,097.00 | ¥2,105.00 | ¥2,078.00 | 39.00K |
| 2026-06-17 | ¥2,080.00 | +0.39% | ¥2,072.00 | ¥2,093.00 | ¥2,065.00 | 33.00K |
| 2026-06-16 | ¥2,072.00 | -0.91% | ¥2,100.00 | ¥2,100.00 | ¥2,060.00 | 37.70K |
| 2026-06-15 | ¥2,091.00 | +1.11% | ¥2,068.00 | ¥2,096.00 | ¥2,066.00 | 30.10K |
| 2026-06-12 | ¥2,068.00 | +0.15% | ¥2,068.00 | ¥2,089.00 | ¥2,063.00 | 47.90K |
| 2026-06-11 | ¥2,065.00 | -1.90% | ¥2,120.00 | ¥2,120.00 | ¥2,046.00 | 69.60K |
| 2026-06-10 | ¥2,105.00 | +1.49% | ¥2,074.00 | ¥2,118.00 | ¥2,072.00 | 80.60K |
| 2026-06-09 | ¥2,074.00 | +1.17% | ¥2,070.00 | ¥2,094.00 | ¥2,055.00 | 64.60K |
| 2026-06-08 | ¥2,050.00 | +2.40% | ¥1,998.00 | ¥2,050.00 | ¥1,989.00 | 69.40K |
| 2026-06-05 | ¥2,002.00 | +1.83% | ¥1,985.00 | ¥2,012.00 | ¥1,975.00 | 26.40K |
| 2026-06-04 | ¥1,966.00 | +0.05% | ¥1,962.00 | ¥1,971.00 | ¥1,953.00 | 27.70K |
| 2026-06-03 | ¥1,965.00 | +0.51% | ¥1,955.00 | ¥1,975.00 | ¥1,937.00 | 32.30K |
| 2026-06-02 | ¥1,955.00 | -1.01% | ¥1,960.00 | ¥1,973.00 | ¥1,938.00 | 45.20K |
| 2026-06-01 | ¥1,975.00 | -1.79% | ¥2,011.00 | ¥2,023.00 | ¥1,962.00 | 51.60K |
| 2026-05-29 | ¥2,011.00 | -1.28% | ¥2,037.00 | ¥2,046.00 | ¥2,011.00 | 42.10K |
| 2026-05-28 | ¥2,037.00 | +1.44% | ¥2,003.00 | ¥2,038.00 | ¥1,987.00 | 64.80K |
| 2026-05-27 | ¥2,008.00 | +1.01% | ¥1,988.00 | ¥2,010.00 | ¥1,979.00 | 83.60K |
| 2026-05-26 | ¥1,988.00 | +0.66% | ¥1,966.00 | ¥1,988.00 | ¥1,958.00 | 37.50K |
| 2026-05-25 | ¥1,975.00 | -0.75% | ¥1,991.00 | ¥2,003.00 | ¥1,959.00 | 42.50K |