Australia markets closed

Nichirin Co., Ltd. (5184.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,905.00-50.00 (-1.26%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20243,980.003,980.003,890.003,905.003,905.0017,700
02 May 20243,935.003,975.003,925.003,955.003,955.008,000
01 May 20243,935.003,960.003,920.003,935.003,935.0011,500
30 Apr 20243,925.003,945.003,905.003,945.003,945.0018,400
26 Apr 20243,875.003,895.003,825.003,860.003,860.0011,600
25 Apr 20243,895.003,950.003,870.003,875.003,875.0022,200
24 Apr 20243,850.003,895.003,850.003,895.003,895.0010,200
23 Apr 20243,895.003,910.003,820.003,850.003,850.0012,800
22 Apr 20243,785.003,850.003,785.003,850.003,850.0010,400
19 Apr 20243,805.003,805.003,710.003,780.003,780.0023,400
18 Apr 20243,815.003,815.003,770.003,800.003,800.0032,200
17 Apr 20243,890.003,890.003,820.003,845.003,845.0016,200
16 Apr 20243,975.003,975.003,870.003,885.003,885.0024,300
15 Apr 20243,975.003,980.003,900.003,980.003,980.0013,300
12 Apr 20243,955.004,005.003,955.003,975.003,975.0022,300
11 Apr 20243,955.004,010.003,955.003,955.003,955.0022,800
10 Apr 20243,990.003,990.003,950.003,975.003,975.0015,800
09 Apr 20243,925.004,010.003,915.003,980.003,980.0037,500
08 Apr 20243,870.003,940.003,860.003,925.003,925.0038,200
05 Apr 20243,760.003,865.003,730.003,865.003,865.0029,500
04 Apr 20243,840.003,840.003,790.003,790.003,790.0015,500
03 Apr 20243,695.003,820.003,695.003,790.003,790.0026,300
02 Apr 20243,760.003,760.003,685.003,710.003,710.0034,800
01 Apr 20243,895.003,895.003,715.003,720.003,720.0076,700
29 Mar 20243,760.003,810.003,750.003,810.003,810.0022,100
28 Mar 20243,665.003,760.003,665.003,705.003,705.0034,000
27 Mar 20243,640.003,660.003,630.003,635.003,635.0015,800
26 Mar 20243,605.003,645.003,600.003,645.003,645.008,700
25 Mar 20243,565.003,640.003,565.003,605.003,605.0019,300
22 Mar 20243,600.003,610.003,540.003,565.003,565.0013,500
21 Mar 20243,550.003,580.003,535.003,580.003,580.0018,400
19 Mar 20243,520.003,530.003,485.003,520.003,520.0011,800
18 Mar 20243,515.003,530.003,490.003,520.003,520.0013,800
15 Mar 20243,535.003,535.003,500.003,510.003,510.006,300
14 Mar 20243,495.003,520.003,480.003,520.003,520.006,000
13 Mar 20243,505.003,540.003,475.003,495.003,495.0010,700
12 Mar 20243,495.003,495.003,425.003,460.003,460.0024,200
11 Mar 20243,530.003,555.003,480.003,515.003,515.0027,500
08 Mar 20243,540.003,575.003,535.003,575.003,575.0013,600
07 Mar 20243,610.003,650.003,515.003,520.003,520.0038,500
06 Mar 20243,630.003,645.003,585.003,605.003,605.0012,400
05 Mar 20243,680.003,690.003,630.003,630.003,630.009,700
04 Mar 20243,740.003,760.003,680.003,680.003,680.0020,200
01 Mar 20243,750.003,760.003,695.003,720.003,720.0018,700
29 Feb 20243,675.003,770.003,655.003,755.003,755.0035,200
28 Feb 20243,610.003,715.003,610.003,650.003,650.0027,600
27 Feb 20243,615.003,645.003,585.003,590.003,590.0013,500
26 Feb 20243,615.003,655.003,595.003,615.003,615.0032,500
22 Feb 20243,585.003,590.003,550.003,570.003,570.008,900
21 Feb 20243,540.003,595.003,540.003,580.003,580.0011,000
20 Feb 20243,580.003,635.003,535.003,540.003,540.0028,900
19 Feb 20243,485.003,570.003,480.003,570.003,570.0065,300
16 Feb 20243,505.003,520.003,455.003,485.003,485.0041,500
15 Feb 20243,665.003,675.003,500.003,510.003,510.0063,100
14 Feb 20243,650.003,665.003,610.003,665.003,665.0030,900
13 Feb 20243,610.003,655.003,565.003,655.003,655.0030,600
09 Feb 20243,605.003,610.003,560.003,575.003,575.0021,600
08 Feb 20243,655.003,665.003,585.003,615.003,615.0019,100
07 Feb 20243,615.003,720.003,615.003,650.003,650.0062,400
06 Feb 20243,590.003,615.003,580.003,605.003,605.0026,100
05 Feb 20243,550.003,585.003,550.003,575.003,575.0020,400
02 Feb 20243,550.003,550.003,505.003,505.003,505.0015,900
01 Feb 20243,575.003,580.003,550.003,550.003,550.007,900
31 Jan 20243,540.003,580.003,540.003,580.003,580.0014,600
30 Jan 20243,630.003,630.003,530.003,530.003,530.0030,500
29 Jan 20243,600.003,625.003,590.003,620.003,620.0031,000
26 Jan 20243,600.003,675.003,575.003,575.003,575.0037,000
25 Jan 20243,565.003,610.003,545.003,580.003,580.0028,500
24 Jan 20243,450.003,585.003,450.003,570.003,570.0065,100
23 Jan 20243,470.003,495.003,440.003,450.003,450.0031,100
22 Jan 20243,485.003,530.003,460.003,470.003,470.0027,000
19 Jan 20243,485.003,510.003,450.003,485.003,485.0036,500
18 Jan 20243,390.003,465.003,390.003,465.003,465.0058,700
17 Jan 20243,405.003,435.003,380.003,380.003,380.0033,400
16 Jan 20243,390.003,420.003,345.003,350.003,350.0022,000
15 Jan 20243,390.003,420.003,385.003,420.003,420.0019,900
12 Jan 20243,345.003,390.003,300.003,385.003,385.0053,500
11 Jan 20243,365.003,385.003,335.003,335.003,335.0027,300
10 Jan 20243,305.003,370.003,305.003,355.003,355.0040,100
09 Jan 20243,310.003,370.003,300.003,300.003,300.0039,200
05 Jan 20243,275.003,315.003,270.003,280.003,280.0041,800
04 Jan 20243,295.003,300.003,225.003,255.003,255.0059,200
29 Dec 20233,260.003,300.003,260.003,270.003,270.0028,100
28 Dec 20233,210.003,280.003,210.003,260.003,260.0079,600
28 Dec 202398 Dividend
27 Dec 20233,435.003,440.003,365.003,400.003,302.00124,400
26 Dec 20233,445.003,455.003,425.003,435.003,335.9950,300
25 Dec 20233,460.003,460.003,415.003,445.003,345.7037,300
22 Dec 20233,430.003,440.003,405.003,440.003,340.8541,300
21 Dec 20233,400.003,415.003,380.003,410.003,311.7125,300
20 Dec 20233,440.003,450.003,410.003,415.003,316.5726,700
19 Dec 20233,400.003,430.003,370.003,400.003,302.0022,400
18 Dec 20233,400.003,435.003,330.003,400.003,302.0038,500
15 Dec 20233,380.003,420.003,380.003,385.003,287.4357,900
14 Dec 20233,500.003,500.003,360.003,380.003,282.5863,000
13 Dec 20233,475.003,505.003,450.003,485.003,384.5560,800
12 Dec 20233,405.003,435.003,405.003,425.003,326.2819,200
11 Dec 20233,410.003,425.003,385.003,405.003,306.8630,200
08 Dec 20233,480.003,480.003,350.003,370.003,272.8668,900
07 Dec 20233,490.003,500.003,455.003,500.003,399.1227,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...