Nareru Group Inc. 9163
TSE · Japan · Commercial Services
¥2,353.00-17.00 (-0.72%)
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 | ¥2,353.00 | -0.72% | ¥2,354.00 | ¥2,365.00 | ¥2,324.00 | 55.50K |
| 2026-10-01 | ¥2,370.00 | -1.13% | ¥2,378.00 | ¥2,393.00 | ¥2,354.00 | 41.10K |
| 2026-09-30 | ¥2,397.00 | +0.13% | ¥2,390.00 | ¥2,403.00 | ¥2,371.00 | 31.50K |
| 2026-09-29 | ¥2,394.00 | -0.54% | ¥2,381.00 | ¥2,420.00 | ¥2,381.00 | 34.30K |
| 2026-09-28 | ¥2,407.00 | +0.46% | ¥2,401.00 | ¥2,414.00 | ¥2,396.00 | 14.90K |
| 2026-09-25 | ¥2,396.00 | +0.04% | ¥2,388.00 | ¥2,403.00 | ¥2,370.00 | 22.30K |
| 2026-09-24 | ¥2,395.00 | -0.54% | ¥2,393.00 | ¥2,409.00 | ¥2,393.00 | 12.10K |
| 2026-09-18 | ¥2,408.00 | +0.50% | ¥2,401.00 | ¥2,408.00 | ¥2,392.00 | 12.00K |
| 2026-09-17 | ¥2,396.00 | +0.71% | ¥2,392.00 | ¥2,403.00 | ¥2,390.00 | 15.40K |
| 2026-09-16 | ¥2,379.00 | -0.50% | ¥2,399.00 | ¥2,409.00 | ¥2,379.00 | 12.00K |
| 2026-09-15 | ¥2,391.00 | +0.97% | ¥2,378.00 | ¥2,395.00 | ¥2,359.00 | 14.70K |
| 2026-09-14 | ¥2,368.00 | +1.72% | ¥2,328.00 | ¥2,377.00 | ¥2,324.00 | 31.30K |
| 2026-09-11 | ¥2,328.00 | -0.39% | ¥2,335.00 | ¥2,354.00 | ¥2,310.00 | 18.30K |
| 2026-09-10 | ¥2,337.00 | +0.95% | ¥2,310.00 | ¥2,337.00 | ¥2,307.00 | 11.20K |
| 2026-09-09 | ¥2,315.00 | -0.64% | ¥2,327.00 | ¥2,332.00 | ¥2,309.00 | 13.10K |
| 2026-09-08 | ¥2,330.00 | -0.55% | ¥2,340.00 | ¥2,340.00 | ¥2,321.00 | 15.40K |
| 2026-09-07 | ¥2,343.00 | -0.38% | ¥2,352.00 | ¥2,362.00 | ¥2,338.00 | 14.40K |
| 2026-09-04 | ¥2,352.00 | +0.13% | ¥2,350.00 | ¥2,367.00 | ¥2,345.00 | 10.20K |
| 2026-09-03 | ¥2,349.00 | +0.21% | ¥2,344.00 | ¥2,361.00 | ¥2,344.00 | 13.00K |
| 2026-09-02 | ¥2,344.00 | -2.70% | ¥2,405.00 | ¥2,405.00 | ¥2,344.00 | 24.70K |
| 2026-09-01 | ¥2,409.00 | -0.21% | ¥2,400.00 | ¥2,426.00 | ¥2,400.00 | 20.30K |
| 2026-08-31 | ¥2,414.00 | -0.12% | ¥2,417.00 | ¥2,423.00 | ¥2,403.00 | 20.40K |
| 2026-08-28 | ¥2,417.00 | +0.54% | ¥2,404.00 | ¥2,419.00 | ¥2,399.00 | 24.50K |
| 2026-08-27 | ¥2,404.00 | +0.59% | ¥2,389.00 | ¥2,404.00 | ¥2,383.00 | 26.40K |
| 2026-08-26 | ¥2,390.00 | +0.76% | ¥2,374.00 | ¥2,390.00 | ¥2,371.00 | 23.60K |
| 2026-08-25 | ¥2,372.00 | +0.81% | ¥2,350.00 | ¥2,372.00 | ¥2,342.00 | 20.20K |
| 2026-08-24 | ¥2,353.00 | -0.04% | ¥2,354.00 | ¥2,362.00 | ¥2,316.00 | 23.20K |
| 2026-08-21 | ¥2,354.00 | -0.17% | ¥2,356.00 | ¥2,356.00 | ¥2,334.00 | 11.30K |
| 2026-08-20 | ¥2,358.00 | +0.30% | ¥2,351.00 | ¥2,363.00 | ¥2,346.00 | 9.40K |
| 2026-08-19 | ¥2,351.00 | -0.55% | ¥2,364.00 | ¥2,364.00 | ¥2,336.00 | 13.60K |
| 2026-08-18 | ¥2,364.00 | +0.47% | ¥2,353.00 | ¥2,365.00 | ¥2,346.00 | 22.10K |
| 2026-08-17 | ¥2,353.00 | -0.08% | ¥2,354.00 | ¥2,364.00 | ¥2,346.00 | 17.40K |
| 2026-08-14 | ¥2,355.00 | 0.00% | ¥2,354.00 | ¥2,366.00 | ¥2,334.00 | 15.00K |
| 2026-08-13 | ¥2,355.00 | +0.21% | ¥2,339.00 | ¥2,358.00 | ¥2,330.00 | 23.30K |
| 2026-08-12 | ¥2,350.00 | +0.95% | ¥2,310.00 | ¥2,350.00 | ¥2,310.00 | 18.80K |
| 2026-08-10 | ¥2,328.00 | +1.26% | ¥2,310.00 | ¥2,333.00 | ¥2,297.00 | 14.80K |
| 2026-08-07 | ¥2,299.00 | -0.13% | ¥2,302.00 | ¥2,306.00 | ¥2,291.00 | 10.00K |
| 2026-08-06 | ¥2,302.00 | +0.79% | ¥2,296.00 | ¥2,303.00 | ¥2,281.00 | 12.60K |
| 2026-08-05 | ¥2,284.00 | -0.13% | ¥2,301.00 | ¥2,301.00 | ¥2,284.00 | 8.50K |
| 2026-08-04 | ¥2,287.00 | -0.44% | ¥2,300.00 | ¥2,307.00 | ¥2,287.00 | 11.50K |
| 2026-08-03 | ¥2,297.00 | -0.61% | ¥2,329.00 | ¥2,329.00 | ¥2,290.00 | 19.20K |
| 2026-07-31 | ¥2,311.00 | -0.99% | ¥2,340.00 | ¥2,340.00 | ¥2,307.00 | 12.40K |
| 2026-07-30 | ¥2,334.00 | -0.89% | ¥2,355.00 | ¥2,355.00 | ¥2,317.00 | 23.40K |
| 2026-07-29 | ¥2,355.00 | +2.30% | ¥2,319.00 | ¥2,358.00 | ¥2,312.00 | 34.10K |
| 2026-07-28 | ¥2,302.00 | -0.22% | ¥2,307.00 | ¥2,317.00 | ¥2,299.00 | 14.50K |
| 2026-07-27 | ¥2,307.00 | +1.32% | ¥2,280.00 | ¥2,315.00 | ¥2,280.00 | 18.00K |
| 2026-07-24 | ¥2,277.00 | +0.04% | ¥2,280.00 | ¥2,281.00 | ¥2,265.00 | 13.90K |
| 2026-07-23 | ¥2,276.00 | -0.18% | ¥2,280.00 | ¥2,290.00 | ¥2,276.00 | 7.50K |
| 2026-07-22 | ¥2,280.00 | +0.22% | ¥2,285.00 | ¥2,293.00 | ¥2,266.00 | 29.00K |
| 2026-07-21 | ¥2,275.00 | +0.04% | ¥2,265.00 | ¥2,296.00 | ¥2,265.00 | 22.00K |
| 2026-07-17 | ¥2,274.00 | -0.39% | ¥2,268.00 | ¥2,298.00 | ¥2,268.00 | 24.20K |
| 2026-07-16 | ¥2,283.00 | +0.13% | ¥2,280.00 | ¥2,305.00 | ¥2,278.00 | 16.00K |
| 2026-07-15 | ¥2,280.00 | -0.74% | ¥2,298.00 | ¥2,302.00 | ¥2,280.00 | 16.00K |
| 2026-07-14 | ¥2,297.00 | -0.04% | ¥2,286.00 | ¥2,314.00 | ¥2,286.00 | 15.60K |
| 2026-07-13 | ¥2,298.00 | -0.17% | ¥2,300.00 | ¥2,315.00 | ¥2,291.00 | 16.60K |
| 2026-07-10 | ¥2,302.00 | +0.79% | ¥2,298.00 | ¥2,302.00 | ¥2,282.00 | 13.60K |
| 2026-07-09 | ¥2,284.00 | -0.31% | ¥2,290.00 | ¥2,293.00 | ¥2,276.00 | 17.40K |
| 2026-07-08 | ¥2,291.00 | +0.70% | ¥2,277.00 | ¥2,311.00 | ¥2,277.00 | 48.30K |
| 2026-07-07 | ¥2,275.00 | +0.98% | ¥2,253.00 | ¥2,280.00 | ¥2,243.00 | 18.00K |
| 2026-07-06 | ¥2,253.00 | +0.09% | ¥2,251.00 | ¥2,268.00 | ¥2,250.00 | 10.90K |
| 2026-07-03 | ¥2,251.00 | +0.09% | ¥2,250.00 | ¥2,269.00 | ¥2,237.00 | 19.70K |
| 2026-07-02 | ¥2,249.00 | +1.44% | ¥2,222.00 | ¥2,251.00 | ¥2,222.00 | 17.40K |
| 2026-07-01 | ¥2,217.00 | +0.73% | ¥2,207.00 | ¥2,217.00 | ¥2,188.00 | 24.10K |
| 2026-06-30 | ¥2,201.00 | +0.69% | ¥2,190.00 | ¥2,203.00 | ¥2,175.00 | 9.10K |
| 2026-06-29 | ¥2,186.00 | +0.51% | ¥2,175.00 | ¥2,212.00 | ¥2,175.00 | 13.80K |
| 2026-06-26 | ¥2,175.00 | -0.23% | ¥2,170.00 | ¥2,186.00 | ¥2,170.00 | 19.70K |
| 2026-06-25 | ¥2,180.00 | -0.46% | ¥2,181.00 | ¥2,201.00 | ¥2,180.00 | 13.60K |
| 2026-06-24 | ¥2,190.00 | -0.59% | ¥2,192.00 | ¥2,218.00 | ¥2,181.00 | 23.80K |
| 2026-06-23 | ¥2,203.00 | -0.41% | ¥2,208.00 | ¥2,211.00 | ¥2,190.00 | 20.50K |
| 2026-06-22 | ¥2,212.00 | -1.03% | ¥2,235.00 | ¥2,239.00 | ¥2,200.00 | 28.70K |
| 2026-06-19 | ¥2,235.00 | +0.63% | ¥2,232.00 | ¥2,235.00 | ¥2,216.00 | 19.80K |
| 2026-06-18 | ¥2,221.00 | +0.82% | ¥2,203.00 | ¥2,227.00 | ¥2,201.00 | 25.20K |
| 2026-06-17 | ¥2,203.00 | +0.92% | ¥2,197.00 | ¥2,236.00 | ¥2,197.00 | 28.00K |
| 2026-06-16 | ¥2,183.00 | -0.18% | ¥2,188.00 | ¥2,192.00 | ¥2,162.00 | 23.30K |
| 2026-06-15 | ¥2,187.00 | +2.10% | ¥2,098.00 | ¥2,189.00 | ¥2,091.00 | 89.70K |
| 2026-06-12 | ¥2,142.00 | -0.60% | ¥2,155.00 | ¥2,156.00 | ¥2,110.00 | 59.50K |
| 2026-06-11 | ¥2,155.00 | -0.55% | ¥2,172.00 | ¥2,172.00 | ¥2,140.00 | 31.80K |
| 2026-06-10 | ¥2,167.00 | +1.69% | ¥2,131.00 | ¥2,180.00 | ¥2,131.00 | 55.60K |
| 2026-06-09 | ¥2,131.00 | -0.33% | ¥2,144.00 | ¥2,158.00 | ¥2,126.00 | 52.50K |
| 2026-06-08 | ¥2,138.00 | -1.25% | ¥2,132.00 | ¥2,173.00 | ¥2,127.00 | 48.30K |
| 2026-06-05 | ¥2,165.00 | +3.24% | ¥2,108.00 | ¥2,182.00 | ¥2,108.00 | 87.20K |
| 2026-06-04 | ¥2,097.00 | +0.24% | ¥2,094.00 | ¥2,108.00 | ¥2,071.00 | 55.20K |
| 2026-06-03 | ¥2,092.00 | -1.09% | ¥2,115.00 | ¥2,120.00 | ¥2,078.00 | 101.00K |
| 2026-06-02 | ¥2,115.00 | -1.40% | ¥2,143.00 | ¥2,143.00 | ¥2,113.00 | 67.00K |
| 2026-06-01 | ¥2,145.00 | -1.15% | ¥2,171.00 | ¥2,178.00 | ¥2,140.00 | 52.60K |
| 2026-05-29 | ¥2,170.00 | -0.23% | ¥2,178.00 | ¥2,186.00 | ¥2,167.00 | 27.50K |
| 2026-05-28 | ¥2,175.00 | +0.97% | ¥2,169.00 | ¥2,178.00 | ¥2,150.00 | 41.60K |
| 2026-05-27 | ¥2,154.00 | +0.84% | ¥2,138.00 | ¥2,154.00 | ¥2,134.00 | 21.30K |
| 2026-05-26 | ¥2,136.00 | -0.14% | ¥2,128.00 | ¥2,148.00 | ¥2,126.00 | 40.60K |
| 2026-05-25 | ¥2,139.00 | -0.88% | ¥2,162.00 | ¥2,166.00 | ¥2,126.00 | 81.70K |