Nichiryoku Co., Ltd. 7578
TSE · Japan · Industrial Services
¥68.00-2.00 (-2.86%)
Market closed· · JPY · Data may be delayed
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 | ¥68.00 | -2.86% | ¥70.00 | ¥70.00 | ¥68.00 | 28.40K |
| 2026-10-01 | ¥70.00 | -4.11% | ¥71.00 | ¥72.00 | ¥69.00 | 76.80K |
| 2026-09-30 | ¥73.00 | -1.35% | ¥73.00 | ¥77.00 | ¥72.00 | 33.50K |
| 2026-09-29 | ¥74.00 | -1.33% | ¥74.00 | ¥74.00 | ¥72.00 | 23.30K |
| 2026-09-28 | ¥75.00 | -1.32% | ¥75.00 | ¥76.00 | ¥75.00 | 7.50K |
| 2026-09-25 | ¥76.00 | 0.00% | ¥76.00 | ¥76.00 | ¥74.00 | 36.30K |
| 2026-09-24 | ¥76.00 | 0.00% | ¥78.00 | ¥78.00 | ¥75.00 | 39.40K |
| 2026-09-18 | ¥76.00 | 0.00% | ¥77.00 | ¥78.00 | ¥76.00 | 26.60K |
| 2026-09-17 | ¥76.00 | 0.00% | ¥76.00 | ¥76.00 | ¥75.00 | 15.70K |
| 2026-09-16 | ¥76.00 | -2.56% | ¥81.00 | ¥91.00 | ¥75.00 | 527.70K |
| 2026-09-15 | ¥78.00 | +1.30% | ¥80.00 | ¥80.00 | ¥75.00 | 33.40K |
| 2026-09-14 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥75.00 | 68.80K |
| 2026-09-11 | ¥77.00 | -2.53% | ¥77.00 | ¥80.00 | ¥77.00 | 25.70K |
| 2026-09-10 | ¥79.00 | -1.25% | ¥80.00 | ¥81.00 | ¥77.00 | 64.50K |
| 2026-09-09 | ¥80.00 | +2.56% | ¥78.00 | ¥80.00 | ¥77.00 | 29.80K |
| 2026-09-08 | ¥78.00 | -4.88% | ¥81.00 | ¥82.00 | ¥78.00 | 126.90K |
| 2026-09-07 | ¥82.00 | +1.23% | ¥83.00 | ¥83.00 | ¥79.00 | 78.30K |
| 2026-09-04 | ¥81.00 | +1.25% | ¥79.00 | ¥83.00 | ¥79.00 | 78.30K |
| 2026-09-03 | ¥80.00 | +2.56% | ¥78.00 | ¥82.00 | ¥78.00 | 59.00K |
| 2026-09-02 | ¥78.00 | -3.70% | ¥81.00 | ¥81.00 | ¥77.00 | 129.00K |
| 2026-09-01 | ¥81.00 | +2.53% | ¥80.00 | ¥81.00 | ¥77.00 | 86.80K |
| 2026-08-31 | ¥79.00 | +3.95% | ¥76.00 | ¥80.00 | ¥71.00 | 292.70K |
| 2026-08-28 | ¥76.00 | +1.33% | ¥75.00 | ¥78.00 | ¥74.00 | 152.80K |
| 2026-08-27 | ¥75.00 | 0.00% | ¥75.00 | ¥77.00 | ¥73.00 | 44.60K |
| 2026-08-26 | ¥75.00 | 0.00% | ¥73.00 | ¥77.00 | ¥73.00 | 163.00K |
| 2026-08-25 | ¥75.00 | +2.74% | ¥74.00 | ¥79.00 | ¥72.00 | 484.60K |
| 2026-08-24 | ¥73.00 | 0.00% | ¥74.00 | ¥74.00 | ¥68.00 | 99.30K |
| 2026-08-21 | ¥73.00 | +4.29% | ¥70.00 | ¥74.00 | ¥70.00 | 137.20K |
| 2026-08-20 | ¥70.00 | 0.00% | ¥69.00 | ¥73.00 | ¥69.00 | 71.40K |
| 2026-08-19 | ¥70.00 | -1.41% | ¥69.00 | ¥74.00 | ¥68.00 | 126.50K |
| 2026-08-18 | ¥71.00 | +5.97% | ¥70.00 | ¥71.00 | ¥68.00 | 81.60K |
| 2026-08-17 | ¥67.00 | 0.00% | ¥66.00 | ¥72.00 | ¥66.00 | 222.40K |
| 2026-08-14 | ¥67.00 | +3.08% | ¥66.00 | ¥68.00 | ¥66.00 | 79.00K |
| 2026-08-13 | ¥65.00 | 0.00% | ¥65.00 | ¥66.00 | ¥65.00 | 38.40K |
| 2026-08-12 | ¥65.00 | -1.52% | ¥66.00 | ¥66.00 | ¥64.00 | 20.20K |
| 2026-08-10 | ¥66.00 | +1.54% | ¥65.00 | ¥66.00 | ¥65.00 | 18.90K |
| 2026-08-07 | ¥65.00 | 0.00% | ¥66.00 | ¥66.00 | ¥65.00 | 16.40K |
| 2026-08-06 | ¥65.00 | 0.00% | ¥65.00 | ¥66.00 | ¥64.00 | 32.90K |
| 2026-08-05 | ¥65.00 | 0.00% | ¥66.00 | ¥67.00 | ¥64.00 | 111.10K |
| 2026-08-04 | ¥65.00 | -4.41% | ¥69.00 | ¥69.00 | ¥65.00 | 144.00K |
| 2026-08-03 | ¥68.00 | 0.00% | ¥67.00 | ¥69.00 | ¥67.00 | 20.40K |
| 2026-07-31 | ¥68.00 | -1.45% | ¥69.00 | ¥69.00 | ¥66.00 | 93.40K |
| 2026-07-30 | ¥69.00 | 0.00% | ¥70.00 | ¥70.00 | ¥69.00 | 11.80K |
| 2026-07-29 | ¥69.00 | 0.00% | ¥70.00 | ¥70.00 | ¥69.00 | 19.20K |
| 2026-07-28 | ¥69.00 | 0.00% | ¥69.00 | ¥70.00 | ¥69.00 | 28.90K |
| 2026-07-27 | ¥69.00 | 0.00% | ¥70.00 | ¥70.00 | ¥69.00 | 19.40K |
| 2026-07-24 | ¥69.00 | -1.43% | ¥71.00 | ¥71.00 | ¥69.00 | 33.60K |
| 2026-07-23 | ¥70.00 | -1.41% | ¥71.00 | ¥71.00 | ¥70.00 | 38.20K |
| 2026-07-22 | ¥71.00 | +1.43% | ¥70.00 | ¥71.00 | ¥69.00 | 52.30K |
| 2026-07-21 | ¥70.00 | -2.78% | ¥73.00 | ¥73.00 | ¥70.00 | 36.40K |
| 2026-07-17 | ¥72.00 | -1.37% | ¥73.00 | ¥74.00 | ¥66.00 | 270.50K |
| 2026-07-16 | ¥73.00 | -2.67% | ¥75.00 | ¥75.00 | ¥73.00 | 39.30K |
| 2026-07-15 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥73.00 | 41.80K |
| 2026-07-14 | ¥75.00 | +1.35% | ¥76.00 | ¥76.00 | ¥74.00 | 19.90K |
| 2026-07-13 | ¥74.00 | -1.33% | ¥74.00 | ¥76.00 | ¥74.00 | 38.10K |
| 2026-07-10 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥73.00 | 65.90K |
| 2026-07-09 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥75.00 | 23.90K |
| 2026-07-08 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥74.00 | 43.60K |
| 2026-07-07 | ¥75.00 | -1.32% | ¥77.00 | ¥78.00 | ¥75.00 | 47.90K |
| 2026-07-06 | ¥76.00 | 0.00% | ¥76.00 | ¥78.00 | ¥75.00 | 41.50K |
| 2026-07-03 | ¥76.00 | 0.00% | ¥76.00 | ¥76.00 | ¥74.00 | 48.70K |
| 2026-07-02 | ¥76.00 | +1.33% | ¥78.00 | ¥78.00 | ¥74.00 | 69.70K |
| 2026-07-01 | ¥75.00 | -1.32% | ¥74.00 | ¥77.00 | ¥73.00 | 117.00K |
| 2026-06-30 | ¥76.00 | +1.33% | ¥74.00 | ¥79.00 | ¥74.00 | 113.20K |
| 2026-06-29 | ¥75.00 | 0.00% | ¥73.00 | ¥75.00 | ¥72.00 | 249.70K |
| 2026-06-26 | ¥75.00 | +8.70% | ¥80.00 | ¥90.00 | ¥73.00 | 3.08M |
| 2026-06-25 | ¥69.00 | +2.99% | ¥68.00 | ¥71.00 | ¥65.00 | 201.80K |
| 2026-06-24 | ¥67.00 | -1.47% | ¥68.00 | ¥85.00 | ¥65.00 | 1.26M |
| 2026-06-23 | ¥68.00 | -9.33% | ¥73.00 | ¥75.00 | ¥68.00 | 201.30K |
| 2026-06-22 | ¥75.00 | -1.32% | ¥76.00 | ¥76.00 | ¥74.00 | 70.60K |
| 2026-06-19 | ¥76.00 | -2.56% | ¥78.00 | ¥79.00 | ¥75.00 | 43.80K |
| 2026-06-18 | ¥78.00 | +1.30% | ¥77.00 | ¥78.00 | ¥74.00 | 65.90K |
| 2026-06-17 | ¥77.00 | -2.53% | ¥79.00 | ¥80.00 | ¥77.00 | 53.60K |
| 2026-06-16 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥77.00 | 16.40K |
| 2026-06-15 | ¥79.00 | -1.25% | ¥81.00 | ¥81.00 | ¥77.00 | 82.10K |
| 2026-06-12 | ¥80.00 | 0.00% | ¥82.00 | ¥83.00 | ¥77.00 | 43.30K |
| 2026-06-11 | ¥80.00 | 0.00% | ¥80.00 | ¥82.00 | ¥78.00 | 63.80K |
| 2026-06-10 | ¥80.00 | -3.61% | ¥83.00 | ¥84.00 | ¥79.00 | 72.30K |
| 2026-06-09 | ¥83.00 | -1.19% | ¥84.00 | ¥84.00 | ¥81.00 | 67.10K |
| 2026-06-08 | ¥84.00 | -2.33% | ¥86.00 | ¥86.00 | ¥82.00 | 41.10K |
| 2026-06-05 | ¥86.00 | +1.18% | ¥84.00 | ¥87.00 | ¥83.00 | 47.70K |
| 2026-06-04 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥83.00 | 35.80K |
| 2026-06-03 | ¥85.00 | +1.19% | ¥86.00 | ¥86.00 | ¥83.00 | 32.50K |
| 2026-06-02 | ¥84.00 | -6.67% | ¥85.00 | ¥86.00 | ¥82.00 | 145.00K |
| 2026-06-01 | ¥90.00 | -1.10% | ¥91.00 | ¥92.00 | ¥89.00 | 44.40K |
| 2026-05-29 | ¥91.00 | +1.11% | ¥91.00 | ¥94.00 | ¥89.00 | 89.00K |
| 2026-05-28 | ¥90.00 | 0.00% | ¥88.00 | ¥91.00 | ¥88.00 | 47.20K |
| 2026-05-27 | ¥90.00 | +3.45% | ¥88.00 | ¥92.00 | ¥87.00 | 134.60K |
| 2026-05-26 | ¥87.00 | -4.40% | ¥96.00 | ¥110.00 | ¥87.00 | 1.29M |
| 2026-05-25 | ¥91.00 | -4.21% | ¥98.00 | ¥98.00 | ¥89.00 | 80.60K |