Nishikawa Rubber Co., Ltd. 5161
TSE · Japan · Producer Manufacturing
¥3,440.00-85.00 (-2.41%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,420.00 | -2.98% | ¥3,505.00 | ¥3,505.00 | ¥3,390.00 | 73.50K |
| 2026-10-01 | ¥3,525.00 | -0.28% | ¥3,515.00 | ¥3,525.00 | ¥3,480.00 | 75.70K |
| 2026-09-30 | ¥3,535.00 | +2.17% | ¥3,460.00 | ¥3,540.00 | ¥3,460.00 | 82.50K |
| 2026-09-29 | ¥3,460.00 | -3.22% | ¥3,480.00 | ¥3,485.00 | ¥3,440.00 | 125.70K |
| 2026-09-28 | ¥3,575.00 | -1.38% | ¥3,640.00 | ¥3,640.00 | ¥3,570.00 | 113.80K |
| 2026-09-25 | ¥3,625.00 | +0.42% | ¥3,620.00 | ¥3,630.00 | ¥3,560.00 | 98.80K |
| 2026-09-24 | ¥3,610.00 | +1.83% | ¥3,600.00 | ¥3,615.00 | ¥3,535.00 | 135.60K |
| 2026-09-18 | ¥3,545.00 | -0.28% | ¥3,570.00 | ¥3,575.00 | ¥3,530.00 | 191.50K |
| 2026-09-17 | ¥3,555.00 | +3.04% | ¥3,480.00 | ¥3,555.00 | ¥3,480.00 | 99.40K |
| 2026-09-16 | ¥3,450.00 | -1.00% | ¥3,470.00 | ¥3,500.00 | ¥3,440.00 | 104.30K |
| 2026-09-15 | ¥3,485.00 | -0.29% | ¥3,515.00 | ¥3,520.00 | ¥3,475.00 | 87.50K |
| 2026-09-14 | ¥3,495.00 | +0.72% | ¥3,505.00 | ¥3,525.00 | ¥3,455.00 | 91.80K |
| 2026-09-11 | ¥3,470.00 | +0.87% | ¥3,430.00 | ¥3,500.00 | ¥3,400.00 | 132.50K |
| 2026-09-10 | ¥3,440.00 | -0.86% | ¥3,440.00 | ¥3,455.00 | ¥3,390.00 | 106.30K |
| 2026-09-09 | ¥3,470.00 | +0.29% | ¥3,450.00 | ¥3,480.00 | ¥3,430.00 | 99.70K |
| 2026-09-08 | ¥3,460.00 | -3.22% | ¥3,590.00 | ¥3,590.00 | ¥3,450.00 | 166.70K |
| 2026-09-07 | ¥3,575.00 | +0.14% | ¥3,575.00 | ¥3,625.00 | ¥3,550.00 | 115.20K |
| 2026-09-04 | ¥3,570.00 | -1.38% | ¥3,600.00 | ¥3,620.00 | ¥3,535.00 | 165.90K |
| 2026-09-03 | ¥3,620.00 | -2.16% | ¥3,710.00 | ¥3,725.00 | ¥3,620.00 | 160.50K |
| 2026-09-02 | ¥3,700.00 | -2.63% | ¥3,820.00 | ¥3,820.00 | ¥3,700.00 | 195.60K |
| 2026-09-01 | ¥3,800.00 | +1.33% | ¥3,750.00 | ¥3,825.00 | ¥3,750.00 | 139.40K |
| 2026-08-31 | ¥3,750.00 | -0.53% | ¥3,800.00 | ¥3,800.00 | ¥3,720.00 | 123.50K |
| 2026-08-28 | ¥3,770.00 | +1.89% | ¥3,690.00 | ¥3,790.00 | ¥3,665.00 | 112.60K |
| 2026-08-27 | ¥3,700.00 | +0.27% | ¥3,700.00 | ¥3,740.00 | ¥3,675.00 | 103.50K |
| 2026-08-26 | ¥3,690.00 | +1.93% | ¥3,675.00 | ¥3,710.00 | ¥3,655.00 | 137.50K |
| 2026-08-25 | ¥3,620.00 | 0.00% | ¥3,645.00 | ¥3,655.00 | ¥3,615.00 | 87.80K |
| 2026-08-24 | ¥3,620.00 | +1.97% | ¥3,590.00 | ¥3,635.00 | ¥3,545.00 | 113.60K |
| 2026-08-21 | ¥3,550.00 | +2.01% | ¥3,500.00 | ¥3,550.00 | ¥3,475.00 | 88.80K |
| 2026-08-20 | ¥3,480.00 | +1.90% | ¥3,450.00 | ¥3,490.00 | ¥3,430.00 | 89.30K |
| 2026-08-19 | ¥3,415.00 | -2.71% | ¥3,480.00 | ¥3,500.00 | ¥3,410.00 | 131.30K |
| 2026-08-18 | ¥3,510.00 | +2.48% | ¥3,425.00 | ¥3,510.00 | ¥3,415.00 | 116.80K |
| 2026-08-17 | ¥3,425.00 | +0.15% | ¥3,420.00 | ¥3,440.00 | ¥3,385.00 | 83.00K |
| 2026-08-14 | ¥3,420.00 | -0.44% | ¥3,430.00 | ¥3,460.00 | ¥3,415.00 | 105.50K |
| 2026-08-13 | ¥3,435.00 | -2.97% | ¥3,500.00 | ¥3,520.00 | ¥3,420.00 | 234.00K |
| 2026-08-12 | ¥3,540.00 | -0.14% | ¥3,555.00 | ¥3,585.00 | ¥3,480.00 | 190.50K |
| 2026-08-10 | ¥3,545.00 | +3.65% | ¥3,450.00 | ¥3,555.00 | ¥3,445.00 | 180.70K |
| 2026-08-07 | ¥3,420.00 | +1.18% | ¥3,375.00 | ¥3,480.00 | ¥3,360.00 | 274.00K |
| 2026-08-06 | ¥3,380.00 | +1.35% | ¥3,360.00 | ¥3,380.00 | ¥3,345.00 | 118.70K |
| 2026-08-05 | ¥3,335.00 | +1.37% | ¥3,300.00 | ¥3,375.00 | ¥3,290.00 | 130.40K |
| 2026-08-04 | ¥3,290.00 | -0.30% | ¥3,310.00 | ¥3,325.00 | ¥3,280.00 | 102.70K |
| 2026-08-03 | ¥3,300.00 | +0.15% | ¥3,325.00 | ¥3,325.00 | ¥3,230.00 | 105.20K |
| 2026-07-31 | ¥3,295.00 | +0.76% | ¥3,295.00 | ¥3,330.00 | ¥3,250.00 | 123.50K |
| 2026-07-30 | ¥3,270.00 | +1.55% | ¥3,220.00 | ¥3,300.00 | ¥3,210.00 | 163.10K |
| 2026-07-29 | ¥3,220.00 | +0.47% | ¥3,225.00 | ¥3,230.00 | ¥3,170.00 | 122.90K |
| 2026-07-28 | ¥3,205.00 | -0.62% | ¥3,215.00 | ¥3,230.00 | ¥3,180.00 | 105.10K |
| 2026-07-27 | ¥3,225.00 | +2.22% | ¥3,165.00 | ¥3,230.00 | ¥3,165.00 | 113.50K |
| 2026-07-24 | ¥3,155.00 | -0.47% | ¥3,170.00 | ¥3,175.00 | ¥3,135.00 | 79.70K |
| 2026-07-23 | ¥3,170.00 | +0.32% | ¥3,170.00 | ¥3,190.00 | ¥3,160.00 | 64.20K |
| 2026-07-22 | ¥3,160.00 | +0.80% | ¥3,150.00 | ¥3,200.00 | ¥3,145.00 | 81.40K |
| 2026-07-21 | ¥3,135.00 | +1.62% | ¥3,095.00 | ¥3,150.00 | ¥3,090.00 | 84.40K |
| 2026-07-17 | ¥3,085.00 | -1.44% | ¥3,130.00 | ¥3,145.00 | ¥3,065.00 | 137.70K |
| 2026-07-16 | ¥3,130.00 | -1.26% | ¥3,170.00 | ¥3,175.00 | ¥3,130.00 | 75.00K |
| 2026-07-15 | ¥3,170.00 | +0.63% | ¥3,170.00 | ¥3,190.00 | ¥3,150.00 | 117.30K |
| 2026-07-14 | ¥3,150.00 | +1.29% | ¥3,140.00 | ¥3,150.00 | ¥3,115.00 | 84.90K |
| 2026-07-13 | ¥3,110.00 | -0.16% | ¥3,130.00 | ¥3,140.00 | ¥3,095.00 | 90.20K |
| 2026-07-10 | ¥3,115.00 | +1.14% | ¥3,130.00 | ¥3,130.00 | ¥3,085.00 | 153.00K |
| 2026-07-09 | ¥3,080.00 | +0.49% | ¥3,065.00 | ¥3,085.00 | ¥3,040.00 | 93.50K |
| 2026-07-08 | ¥3,065.00 | -2.39% | ¥3,145.00 | ¥3,145.00 | ¥3,065.00 | 130.80K |
| 2026-07-07 | ¥3,140.00 | +0.16% | ¥3,175.00 | ¥3,185.00 | ¥3,140.00 | 75.40K |
| 2026-07-06 | ¥3,135.00 | +1.29% | ¥3,155.00 | ¥3,165.00 | ¥3,120.00 | 94.70K |
| 2026-07-03 | ¥3,095.00 | +0.32% | ¥3,110.00 | ¥3,125.00 | ¥3,085.00 | 78.40K |
| 2026-07-02 | ¥3,085.00 | +2.49% | ¥3,030.00 | ¥3,115.00 | ¥3,025.00 | 112.20K |
| 2026-07-01 | ¥3,010.00 | +0.17% | ¥3,010.00 | ¥3,030.00 | ¥3,005.00 | 49.80K |
| 2026-06-30 | ¥3,005.00 | -0.33% | ¥3,030.00 | ¥3,040.00 | ¥3,000.00 | 92.20K |
| 2026-06-29 | ¥3,015.00 | +1.38% | ¥2,981.00 | ¥3,030.00 | ¥2,980.00 | 105.90K |
| 2026-06-26 | ¥2,974.00 | +0.57% | ¥2,950.00 | ¥2,985.00 | ¥2,941.00 | 100.10K |
| 2026-06-25 | ¥2,957.00 | +0.68% | ¥2,969.00 | ¥2,969.00 | ¥2,931.00 | 82.70K |
| 2026-06-24 | ¥2,937.00 | +1.24% | ¥2,905.00 | ¥2,958.00 | ¥2,905.00 | 106.90K |
| 2026-06-23 | ¥2,901.00 | -2.16% | ¥2,966.00 | ¥2,977.00 | ¥2,901.00 | 225.30K |
| 2026-06-22 | ¥2,965.00 | -3.26% | ¥3,045.00 | ¥3,045.00 | ¥2,957.00 | 232.80K |
| 2026-06-19 | ¥3,065.00 | -0.49% | ¥3,090.00 | ¥3,100.00 | ¥3,060.00 | 79.60K |
| 2026-06-18 | ¥3,080.00 | -0.81% | ¥3,105.00 | ¥3,145.00 | ¥3,080.00 | 78.20K |
| 2026-06-17 | ¥3,105.00 | +0.32% | ¥3,110.00 | ¥3,145.00 | ¥3,090.00 | 84.30K |
| 2026-06-16 | ¥3,095.00 | -2.21% | ¥3,170.00 | ¥3,170.00 | ¥3,080.00 | 72.00K |
| 2026-06-15 | ¥3,165.00 | +2.59% | ¥3,175.00 | ¥3,180.00 | ¥3,130.00 | 91.20K |
| 2026-06-12 | ¥3,085.00 | +0.98% | ¥3,115.00 | ¥3,135.00 | ¥3,070.00 | 62.40K |
| 2026-06-11 | ¥3,055.00 | +0.33% | ¥3,035.00 | ¥3,060.00 | ¥2,999.00 | 91.80K |
| 2026-06-10 | ¥3,045.00 | -3.03% | ¥3,140.00 | ¥3,155.00 | ¥3,035.00 | 100.50K |
| 2026-06-09 | ¥3,140.00 | +3.97% | ¥3,075.00 | ¥3,150.00 | ¥3,070.00 | 132.20K |
| 2026-06-08 | ¥3,020.00 | -1.15% | ¥2,986.00 | ¥3,035.00 | ¥2,976.00 | 103.40K |
| 2026-06-05 | ¥3,055.00 | +3.63% | ¥2,934.00 | ¥3,055.00 | ¥2,931.00 | 167.00K |
| 2026-06-04 | ¥2,948.00 | -0.10% | ¥2,950.00 | ¥2,985.00 | ¥2,922.00 | 119.20K |
| 2026-06-03 | ¥2,951.00 | -0.44% | ¥2,980.00 | ¥3,005.00 | ¥2,951.00 | 125.00K |
| 2026-06-02 | ¥2,964.00 | +0.07% | ¥2,950.00 | ¥2,979.00 | ¥2,920.00 | 159.70K |
| 2026-06-01 | ¥2,962.00 | -4.45% | ¥3,080.00 | ¥3,100.00 | ¥2,940.00 | 214.00K |
| 2026-05-29 | ¥3,100.00 | +1.64% | ¥3,060.00 | ¥3,130.00 | ¥3,060.00 | 97.80K |
| 2026-05-28 | ¥3,050.00 | +0.16% | ¥3,055.00 | ¥3,080.00 | ¥3,015.00 | 80.20K |
| 2026-05-27 | ¥3,045.00 | -0.49% | ¥3,070.00 | ¥3,075.00 | ¥3,015.00 | 84.30K |
| 2026-05-26 | ¥3,060.00 | +1.16% | ¥3,010.00 | ¥3,080.00 | ¥3,005.00 | 97.20K |
| 2026-05-25 | ¥3,025.00 | 0.00% | ¥3,035.00 | ¥3,070.00 | ¥3,000.00 | 129.00K |