Nireco Corporation 6863
TSE · Japan · Electronic Technology
¥1,100.00-28.00 (-2.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,128.00 | -1.23% | ¥1,130.00 | ¥1,130.00 | ¥1,100.00 | 304.40K |
| 2026-09-29 | ¥1,142.00 | +1.60% | ¥1,115.00 | ¥1,142.00 | ¥1,086.00 | 69.70K |
| 2026-09-28 | ¥1,124.00 | -1.83% | ¥1,150.00 | ¥1,155.00 | ¥1,115.00 | 205.10K |
| 2026-09-25 | ¥1,145.00 | +2.23% | ¥1,133.00 | ¥1,147.00 | ¥1,129.00 |
| 120.20K |
| 2026-09-24 | ¥1,120.00 | +2.19% | ¥1,106.00 | ¥1,133.00 | ¥1,094.00 | 225.20K |
| 2026-09-18 | ¥1,096.00 | +4.68% | ¥1,040.00 | ¥1,103.00 | ¥1,035.00 | 474.00K |
| 2026-09-17 | ¥1,047.00 | +4.70% | ¥1,012.00 | ¥1,059.00 | ¥1,000.00 | 114.60K |
| 2026-09-16 | ¥1,000.00 | +0.10% | ¥995.00 | ¥1,003.00 | ¥994.00 | 128.80K |
| 2026-09-15 | ¥999.00 | +1.63% | ¥981.00 | ¥1,000.00 | ¥981.00 | 78.50K |
| 2026-09-14 | ¥983.00 | -0.20% | ¥985.00 | ¥1,000.00 | ¥980.00 | 32.40K |
| 2026-09-11 | ¥985.00 | 0.00% | ¥968.00 | ¥999.00 | ¥952.00 | 59.90K |
| 2026-09-10 | ¥985.00 | -0.30% | ¥988.00 | ¥991.00 | ¥980.00 | 8.60K |
| 2026-09-09 | ¥988.00 | +0.30% | ¥992.00 | ¥1,000.00 | ¥982.00 | 20.10K |
| 2026-09-08 | ¥985.00 | -3.05% | ¥1,007.00 | ¥1,007.00 | ¥985.00 | 30.60K |
| 2026-09-07 | ¥1,016.00 | +3.67% | ¥993.00 | ¥1,024.00 | ¥977.00 | 100.70K |
| 2026-09-04 | ¥980.00 | +1.98% | ¥967.00 | ¥983.00 | ¥961.00 | 85.90K |
| 2026-09-03 | ¥961.00 | -1.44% | ¥987.00 | ¥987.00 | ¥956.00 | 37.30K |
| 2026-09-02 | ¥975.00 | -2.21% | ¥997.00 | ¥997.00 | ¥970.00 | 39.90K |
| 2026-09-01 | ¥997.00 | -0.10% | ¥998.00 | ¥1,001.00 | ¥980.00 | 52.90K |
| 2026-08-31 | ¥998.00 | +2.36% | ¥964.00 | ¥1,011.00 | ¥950.00 | 65.20K |
| 2026-08-28 | ¥975.00 | -0.81% | ¥984.00 | ¥994.00 | ¥974.00 | 14.10K |
| 2026-08-27 | ¥983.00 | -0.10% | ¥983.00 | ¥1,000.00 | ¥975.00 | 23.20K |
| 2026-08-26 | ¥984.00 | +1.03% | ¥974.00 | ¥1,003.00 | ¥974.00 | 40.80K |
| 2026-08-25 | ¥974.00 | +2.53% | ¥960.00 | ¥974.00 | ¥945.00 | 50.00K |
| 2026-08-24 | ¥950.00 | +0.85% | ¥942.00 | ¥956.00 | ¥940.00 | 24.00K |
| 2026-08-21 | ¥942.00 | +0.75% | ¥935.00 | ¥942.00 | ¥922.00 | 19.30K |
| 2026-08-20 | ¥935.00 | +1.30% | ¥930.00 | ¥935.00 | ¥918.00 | 41.20K |
| 2026-08-19 | ¥923.00 | -4.75% | ¥956.00 | ¥958.00 | ¥915.00 | 74.10K |
| 2026-08-18 | ¥969.00 | -2.32% | ¥988.00 | ¥991.00 | ¥965.00 | 48.40K |
| 2026-08-17 | ¥992.00 | 0.00% | ¥992.00 | ¥1,006.00 | ¥980.00 | 66.40K |
| 2026-08-14 | ¥992.00 | -0.90% | ¥999.00 | ¥1,010.00 | ¥986.00 | 47.00K |
| 2026-08-13 | ¥1,001.00 | +4.27% | ¥975.00 | ¥1,013.00 | ¥974.00 | 103.20K |
| 2026-08-12 | ¥960.00 | +2.13% | ¥945.00 | ¥977.00 | ¥934.00 | 54.60K |
| 2026-08-10 | ¥940.00 | +1.84% | ¥968.00 | ¥989.00 | ¥937.00 | 152.00K |
| 2026-08-07 | ¥923.00 | -2.84% | ¥957.00 | ¥957.00 | ¥905.00 | 92.10K |
| 2026-08-06 | ¥950.00 | +2.37% | ¥928.00 | ¥953.00 | ¥921.00 | 59.90K |
| 2026-08-05 | ¥928.00 | +3.00% | ¥919.00 | ¥935.00 | ¥915.00 | 65.30K |
| 2026-08-04 | ¥901.00 | +2.15% | ¥890.00 | ¥916.00 | ¥890.00 | 43.90K |
| 2026-08-03 | ¥882.00 | -0.45% | ¥856.00 | ¥885.00 | ¥854.00 | 62.80K |
| 2026-07-31 | ¥886.00 | +4.11% | ¥881.00 | ¥888.00 | ¥855.00 | 73.00K |
| 2026-07-30 | ¥851.00 | -3.22% | ¥854.00 | ¥883.00 | ¥841.00 | 81.70K |
| 2026-07-29 | ¥879.33 | -3.44% | ¥911.00 | ¥911.00 | ¥876.33 | 105.30K |
| 2026-07-28 | ¥910.67 | -1.41% | ¥933.00 | ¥933.00 | ¥906.67 | 81.90K |
| 2026-07-27 | ¥923.67 | -1.11% | ¥943.33 | ¥949.33 | ¥921.33 | 65.10K |
| 2026-07-24 | ¥934.00 | -0.04% | ¥951.00 | ¥951.00 | ¥913.33 | 80.40K |
| 2026-07-23 | ¥934.33 | +3.39% | ¥920.33 | ¥935.67 | ¥916.67 | 88.20K |
| 2026-07-22 | ¥903.67 | +0.56% | ¥903.33 | ¥917.00 | ¥902.67 | 38.10K |
| 2026-07-21 | ¥898.67 | +1.62% | ¥895.00 | ¥900.00 | ¥884.00 | 35.40K |
| 2026-07-17 | ¥884.33 | -1.74% | ¥901.00 | ¥907.67 | ¥867.00 | 104.70K |
| 2026-07-16 | ¥900.00 | -1.50% | ¥913.67 | ¥913.67 | ¥896.67 | 38.40K |
| 2026-07-15 | ¥913.67 | +0.07% | ¥916.67 | ¥916.67 | ¥903.00 | 26.10K |
| 2026-07-14 | ¥913.00 | -0.22% | ¥910.00 | ¥920.00 | ¥900.00 | 63.30K |
| 2026-07-13 | ¥915.00 | +0.70% | ¥911.00 | ¥925.67 | ¥900.67 | 53.10K |
| 2026-07-10 | ¥908.67 | 0.00% | ¥920.67 | ¥928.00 | ¥908.67 | 26.10K |
| 2026-07-09 | ¥908.67 | -0.73% | ¥915.33 | ¥919.00 | ¥901.67 | 42.60K |
| 2026-07-08 | ¥915.33 | -0.33% | ¥908.33 | ¥926.00 | ¥905.33 | 151.50K |
| 2026-07-07 | ¥918.33 | -8.01% | ¥985.33 | ¥1,000.00 | ¥913.00 | 323.10K |
| 2026-07-06 | ¥998.33 | -1.16% | ¥1,020.00 | ¥1,033.33 | ¥983.33 | 113.40K |
| 2026-07-03 | ¥1,010.00 | +2.43% | ¥996.67 | ¥1,010.00 | ¥973.67 | 88.50K |
| 2026-07-02 | ¥986.00 | +2.35% | ¥966.67 | ¥986.00 | ¥957.33 | 60.00K |
| 2026-07-01 | ¥963.33 | +1.19% | ¥952.00 | ¥968.00 | ¥947.00 | 55.50K |
| 2026-06-30 | ¥952.00 | +0.71% | ¥947.00 | ¥958.00 | ¥935.33 | 55.20K |
| 2026-06-29 | ¥945.33 | +0.18% | ¥960.33 | ¥966.67 | ¥923.00 | 197.70K |
| 2026-06-26 | ¥943.67 | +1.11% | ¥950.00 | ¥950.67 | ¥917.67 | 207.30K |
| 2026-06-25 | ¥933.33 | +2.79% | ¥907.00 | ¥933.33 | ¥894.33 | 85.80K |
| 2026-06-24 | ¥908.00 | +2.83% | ¥893.33 | ¥915.67 | ¥876.33 | 69.60K |
| 2026-06-23 | ¥883.00 | -1.89% | ¥900.00 | ¥905.00 | ¥881.00 | 63.90K |
| 2026-06-22 | ¥900.00 | +1.66% | ¥895.67 | ¥905.00 | ¥886.00 | 30.90K |
| 2026-06-19 | ¥885.33 | +0.08% | ¥896.00 | ¥896.00 | ¥875.67 | 37.20K |
| 2026-06-18 | ¥884.67 | +0.19% | ¥890.33 | ¥893.33 | ¥871.67 | 52.80K |
| 2026-06-17 | ¥883.00 | +1.88% | ¥866.67 | ¥886.67 | ¥865.00 | 43.80K |
| 2026-06-16 | ¥866.67 | -1.18% | ¥877.00 | ¥877.00 | ¥856.67 | 33.60K |
| 2026-06-15 | ¥877.00 | +1.04% | ¥870.00 | ¥877.00 | ¥861.00 | 58.20K |
| 2026-06-12 | ¥868.00 | +3.33% | ¥856.67 | ¥870.00 | ¥840.00 | 63.60K |
| 2026-06-11 | ¥840.00 | -2.44% | ¥845.00 | ¥849.67 | ¥825.67 | 75.60K |
| 2026-06-10 | ¥861.00 | -1.86% | ¥870.00 | ¥880.00 | ¥850.00 | 110.40K |
| 2026-06-09 | ¥877.33 | +1.15% | ¥882.33 | ¥900.00 | ¥870.67 | 45.30K |
| 2026-06-08 | ¥867.33 | -4.37% | ¥871.00 | ¥873.33 | ¥848.33 | 118.50K |
| 2026-06-05 | ¥907.00 | +3.93% | ¥876.67 | ¥911.67 | ¥876.67 | 56.70K |
| 2026-06-04 | ¥872.67 | -2.13% | ¥891.33 | ¥891.33 | ¥858.33 | 45.60K |
| 2026-06-03 | ¥891.67 | +0.72% | ¥897.33 | ¥903.67 | ¥880.67 | 70.80K |
| 2026-06-02 | ¥885.33 | +1.26% | ¥874.33 | ¥895.33 | ¥845.67 | 73.80K |
| 2026-06-01 | ¥874.33 | -1.02% | ¥883.33 | ¥892.33 | ¥861.33 | 56.40K |
| 2026-05-29 | ¥883.33 | +4.33% | ¥842.33 | ¥898.67 | ¥842.33 | 118.50K |
| 2026-05-28 | ¥846.67 | -0.35% | ¥840.00 | ¥847.67 | ¥823.00 | 60.60K |
| 2026-05-27 | ¥849.67 | +0.87% | ¥846.67 | ¥856.67 | ¥826.00 | 62.70K |
| 2026-05-26 | ¥842.33 | +1.53% | ¥833.67 | ¥850.67 | ¥825.33 | 89.10K |
| 2026-05-25 | ¥829.67 | -0.76% | ¥852.67 | ¥862.00 | ¥825.33 | 62.10K |
| 2026-05-22 | ¥836.00 | +2.37% | ¥832.67 | ¥846.00 | ¥826.33 | 100.20K |
| 2026-05-21 | ¥816.67 | +3.29% | ¥803.67 | ¥821.67 | ¥800.33 | 45.60K |