Nichirin Co., Ltd. 5184
TSE · Japan · Producer Manufacturing
¥4,100.00-75.00 (-1.80%)
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 | ¥4,100.00 | -1.80% | ¥4,175.00 | ¥4,175.00 | ¥4,100.00 | 20.80K |
| 2026-10-01 | ¥4,175.00 | -0.36% | ¥4,165.00 | ¥4,195.00 | ¥4,165.00 | 13.40K |
| 2026-09-30 | ¥4,190.00 | +1.09% | ¥4,150.00 | ¥4,195.00 | ¥4,145.00 | 8.60K |
| 2026-09-29 | ¥4,145.00 | +0.61% | ¥4,120.00 | ¥4,160.00 | ¥4,105.00 | 18.30K |
| 2026-09-28 | ¥4,120.00 | +0.12% | ¥4,105.00 | ¥4,120.00 | ¥4,105.00 | 11.60K |
| 2026-09-25 | ¥4,115.00 | -0.24% | ¥4,145.00 | ¥4,145.00 | ¥4,105.00 | 10.60K |
| 2026-09-24 | ¥4,125.00 | -0.12% | ¥4,150.00 | ¥4,150.00 | ¥4,110.00 | 14.70K |
| 2026-09-18 | ¥4,130.00 | -0.24% | ¥4,140.00 | ¥4,140.00 | ¥4,115.00 | 4.80K |
| 2026-09-17 | ¥4,140.00 | +0.61% | ¥4,135.00 | ¥4,145.00 | ¥4,115.00 | 8.60K |
| 2026-09-16 | ¥4,115.00 | -0.36% | ¥4,140.00 | ¥4,145.00 | ¥4,115.00 | 7.10K |
| 2026-09-15 | ¥4,130.00 | +0.12% | ¥4,125.00 | ¥4,145.00 | ¥4,125.00 | 6.60K |
| 2026-09-14 | ¥4,125.00 | +1.10% | ¥4,105.00 | ¥4,130.00 | ¥4,080.00 | 12.20K |
| 2026-09-11 | ¥4,080.00 | +0.87% | ¥4,040.00 | ¥4,090.00 | ¥4,015.00 | 13.70K |
| 2026-09-10 | ¥4,045.00 | 0.00% | ¥4,040.00 | ¥4,055.00 | ¥4,020.00 | 19.80K |
| 2026-09-09 | ¥4,045.00 | -0.74% | ¥4,060.00 | ¥4,065.00 | ¥4,035.00 | 19.00K |
| 2026-09-08 | ¥4,075.00 | -0.97% | ¥4,120.00 | ¥4,120.00 | ¥4,075.00 | 22.80K |
| 2026-09-07 | ¥4,115.00 | -0.12% | ¥4,135.00 | ¥4,135.00 | ¥4,115.00 | 5.70K |
| 2026-09-04 | ¥4,120.00 | -0.24% | ¥4,120.00 | ¥4,130.00 | ¥4,120.00 | 7.40K |
| 2026-09-03 | ¥4,130.00 | +0.24% | ¥4,160.00 | ¥4,165.00 | ¥4,130.00 | 6.40K |
| 2026-09-02 | ¥4,120.00 | -0.96% | ¥4,175.00 | ¥4,175.00 | ¥4,120.00 | 11.90K |
| 2026-09-01 | ¥4,160.00 | -0.36% | ¥4,185.00 | ¥4,195.00 | ¥4,155.00 | 11.20K |
| 2026-08-31 | ¥4,175.00 | +1.09% | ¥4,130.00 | ¥4,185.00 | ¥4,130.00 | 16.20K |
| 2026-08-28 | ¥4,130.00 | 0.00% | ¥4,130.00 | ¥4,140.00 | ¥4,120.00 | 12.90K |
| 2026-08-27 | ¥4,130.00 | -0.24% | ¥4,140.00 | ¥4,155.00 | ¥4,120.00 | 9.10K |
| 2026-08-26 | ¥4,140.00 | -0.12% | ¥4,145.00 | ¥4,160.00 | ¥4,140.00 | 6.90K |
| 2026-08-25 | ¥4,145.00 | 0.00% | ¥4,145.00 | ¥4,145.00 | ¥4,120.00 | 7.60K |
| 2026-08-24 | ¥4,145.00 | +0.12% | ¥4,140.00 | ¥4,145.00 | ¥4,125.00 | 10.60K |
| 2026-08-21 | ¥4,140.00 | -0.12% | ¥4,145.00 | ¥4,145.00 | ¥4,110.00 | 10.70K |
| 2026-08-20 | ¥4,145.00 | +1.10% | ¥4,110.00 | ¥4,145.00 | ¥4,110.00 | 7.80K |
| 2026-08-19 | ¥4,100.00 | -0.85% | ¥4,135.00 | ¥4,135.00 | ¥4,100.00 | 11.00K |
| 2026-08-18 | ¥4,135.00 | -0.36% | ¥4,150.00 | ¥4,170.00 | ¥4,135.00 | 6.70K |
| 2026-08-17 | ¥4,150.00 | -0.24% | ¥4,165.00 | ¥4,200.00 | ¥4,145.00 | 16.00K |
| 2026-08-14 | ¥4,160.00 | +0.36% | ¥4,145.00 | ¥4,160.00 | ¥4,120.00 | 12.50K |
| 2026-08-13 | ¥4,145.00 | 0.00% | ¥4,145.00 | ¥4,160.00 | ¥4,130.00 | 12.00K |
| 2026-08-12 | ¥4,145.00 | +0.85% | ¥4,125.00 | ¥4,145.00 | ¥4,110.00 | 12.40K |
| 2026-08-10 | ¥4,110.00 | +0.98% | ¥4,140.00 | ¥4,145.00 | ¥4,060.00 | 26.30K |
| 2026-08-07 | ¥4,070.00 | -1.69% | ¥4,140.00 | ¥4,155.00 | ¥4,055.00 | 24.20K |
| 2026-08-06 | ¥4,140.00 | +0.49% | ¥4,125.00 | ¥4,170.00 | ¥4,125.00 | 12.70K |
| 2026-08-05 | ¥4,120.00 | +0.73% | ¥4,110.00 | ¥4,150.00 | ¥4,110.00 | 12.30K |
| 2026-08-04 | ¥4,090.00 | 0.00% | ¥4,090.00 | ¥4,115.00 | ¥4,075.00 | 10.00K |
| 2026-08-03 | ¥4,090.00 | -0.61% | ¥4,100.00 | ¥4,100.00 | ¥4,055.00 | 14.40K |
| 2026-07-31 | ¥4,115.00 | -0.48% | ¥4,135.00 | ¥4,145.00 | ¥4,105.00 | 12.20K |
| 2026-07-30 | ¥4,135.00 | -0.24% | ¥4,145.00 | ¥4,155.00 | ¥4,120.00 | 13.60K |
| 2026-07-29 | ¥4,145.00 | +1.10% | ¥4,100.00 | ¥4,160.00 | ¥4,095.00 | 27.40K |
| 2026-07-28 | ¥4,100.00 | -0.12% | ¥4,105.00 | ¥4,115.00 | ¥4,090.00 | 13.50K |
| 2026-07-27 | ¥4,105.00 | +0.49% | ¥4,085.00 | ¥4,125.00 | ¥4,085.00 | 22.80K |
| 2026-07-24 | ¥4,085.00 | -0.37% | ¥4,100.00 | ¥4,100.00 | ¥4,080.00 | 10.00K |
| 2026-07-23 | ¥4,100.00 | +0.37% | ¥4,085.00 | ¥4,105.00 | ¥4,080.00 | 12.10K |
| 2026-07-22 | ¥4,085.00 | +0.37% | ¥4,070.00 | ¥4,105.00 | ¥4,070.00 | 17.30K |
| 2026-07-21 | ¥4,070.00 | +0.74% | ¥4,040.00 | ¥4,095.00 | ¥4,040.00 | 23.30K |
| 2026-07-17 | ¥4,040.00 | -0.49% | ¥4,060.00 | ¥4,085.00 | ¥4,025.00 | 20.90K |
| 2026-07-16 | ¥4,060.00 | -0.37% | ¥4,075.00 | ¥4,095.00 | ¥4,050.00 | 16.80K |
| 2026-07-15 | ¥4,075.00 | +0.37% | ¥4,060.00 | ¥4,095.00 | ¥4,060.00 | 14.20K |
| 2026-07-14 | ¥4,060.00 | 0.00% | ¥4,055.00 | ¥4,090.00 | ¥4,050.00 | 14.60K |
| 2026-07-13 | ¥4,060.00 | -0.25% | ¥4,095.00 | ¥4,100.00 | ¥4,055.00 | 16.90K |
| 2026-07-10 | ¥4,070.00 | +0.37% | ¥4,070.00 | ¥4,080.00 | ¥4,055.00 | 12.40K |
| 2026-07-09 | ¥4,055.00 | -0.86% | ¥4,090.00 | ¥4,095.00 | ¥4,055.00 | 12.40K |
| 2026-07-08 | ¥4,090.00 | -0.61% | ¥4,115.00 | ¥4,130.00 | ¥4,090.00 | 13.40K |
| 2026-07-07 | ¥4,115.00 | -0.12% | ¥4,120.00 | ¥4,155.00 | ¥4,085.00 | 19.90K |
| 2026-07-06 | ¥4,120.00 | -0.24% | ¥4,130.00 | ¥4,140.00 | ¥4,115.00 | 15.30K |
| 2026-07-03 | ¥4,130.00 | +0.61% | ¥4,105.00 | ¥4,140.00 | ¥4,085.00 | 13.90K |
| 2026-07-02 | ¥4,105.00 | +1.23% | ¥4,055.00 | ¥4,125.00 | ¥4,055.00 | 15.50K |
| 2026-07-01 | ¥4,055.00 | +0.12% | ¥4,050.00 | ¥4,080.00 | ¥4,050.00 | 8.20K |
| 2026-06-30 | ¥4,050.00 | -0.37% | ¥4,080.00 | ¥4,080.00 | ¥4,035.00 | 11.10K |
| 2026-06-29 | ¥4,065.00 | -3.67% | ¥4,145.00 | ¥4,175.00 | ¥4,035.00 | 38.20K |
| 2026-06-26 | ¥4,220.00 | +0.84% | ¥4,225.00 | ¥4,225.00 | ¥4,100.00 | 52.70K |
| 2026-06-25 | ¥4,185.00 | +0.12% | ¥4,200.00 | ¥4,205.00 | ¥4,180.00 | 15.50K |
| 2026-06-24 | ¥4,180.00 | 0.00% | ¥4,185.00 | ¥4,190.00 | ¥4,160.00 | 8.50K |
| 2026-06-23 | ¥4,180.00 | +0.48% | ¥4,175.00 | ¥4,195.00 | ¥4,160.00 | 16.10K |
| 2026-06-22 | ¥4,160.00 | 0.00% | ¥4,175.00 | ¥4,220.00 | ¥4,140.00 | 24.10K |
| 2026-06-19 | ¥4,160.00 | +0.36% | ¥4,145.00 | ¥4,185.00 | ¥4,145.00 | 12.30K |
| 2026-06-18 | ¥4,145.00 | +0.36% | ¥4,130.00 | ¥4,155.00 | ¥4,115.00 | 15.00K |
| 2026-06-17 | ¥4,130.00 | +0.12% | ¥4,120.00 | ¥4,170.00 | ¥4,110.00 | 18.00K |
| 2026-06-16 | ¥4,125.00 | +0.12% | ¥4,120.00 | ¥4,140.00 | ¥4,085.00 | 19.10K |
| 2026-06-15 | ¥4,120.00 | +1.98% | ¥4,090.00 | ¥4,145.00 | ¥4,055.00 | 24.80K |
| 2026-06-12 | ¥4,040.00 | 0.00% | ¥4,055.00 | ¥4,090.00 | ¥4,040.00 | 27.70K |
| 2026-06-11 | ¥4,040.00 | -0.25% | ¥4,040.00 | ¥4,055.00 | ¥4,020.00 | 11.80K |
| 2026-06-10 | ¥4,050.00 | +0.37% | ¥4,035.00 | ¥4,070.00 | ¥4,035.00 | 14.80K |
| 2026-06-09 | ¥4,035.00 | -0.74% | ¥4,065.00 | ¥4,100.00 | ¥4,035.00 | 15.30K |
| 2026-06-08 | ¥4,065.00 | -1.45% | ¥4,070.00 | ¥4,120.00 | ¥4,040.00 | 21.60K |
| 2026-06-05 | ¥4,125.00 | +0.98% | ¥4,095.00 | ¥4,125.00 | ¥4,095.00 | 16.30K |
| 2026-06-04 | ¥4,085.00 | -0.37% | ¥4,095.00 | ¥4,110.00 | ¥4,070.00 | 12.60K |
| 2026-06-03 | ¥4,100.00 | -0.24% | ¥4,110.00 | ¥4,115.00 | ¥4,070.00 | 16.30K |
| 2026-06-02 | ¥4,110.00 | -0.60% | ¥4,135.00 | ¥4,135.00 | ¥4,040.00 | 25.80K |
| 2026-06-01 | ¥4,135.00 | -0.72% | ¥4,170.00 | ¥4,175.00 | ¥4,110.00 | 18.60K |
| 2026-05-29 | ¥4,165.00 | 0.00% | ¥4,190.00 | ¥4,190.00 | ¥4,155.00 | 11.80K |
| 2026-05-28 | ¥4,165.00 | 0.00% | ¥4,200.00 | ¥4,215.00 | ¥4,165.00 | 11.80K |
| 2026-05-27 | ¥4,165.00 | +0.24% | ¥4,155.00 | ¥4,180.00 | ¥4,155.00 | 8.10K |
| 2026-05-26 | ¥4,155.00 | -0.36% | ¥4,150.00 | ¥4,195.00 | ¥4,140.00 | 9.20K |
| 2026-05-25 | ¥4,170.00 | -0.83% | ¥4,205.00 | ¥4,210.00 | ¥4,165.00 | 10.90K |