Nichiryoku Co.,Ltd. (7578.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:00PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 31,900 |
| 27 June 2024 | 196.00 | 200.00 | 196.00 | 198.00 | 198.00 | 65,200 |
| 26 June 2024 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | 119,700 |
| 25 June 2024 | 201.00 | 206.00 | 198.00 | 201.00 | 201.00 | 125,900 |
| 24 June 2024 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 89,600 |
| 21 June 2024 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | 28,200 |
| 20 June 2024 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 43,300 |
| 19 June 2024 | 201.00 | 204.00 | 196.00 | 200.00 | 200.00 | 84,700 |
| 18 June 2024 | 199.00 | 206.00 | 195.00 | 203.00 | 203.00 | 116,200 |
| 17 June 2024 | 208.00 | 208.00 | 196.00 | 197.00 | 197.00 | 121,600 |
| 14 June 2024 | 193.00 | 218.00 | 192.00 | 206.00 | 206.00 | 426,700 |
| 13 June 2024 | 196.00 | 198.00 | 192.00 | 193.00 | 193.00 | 43,300 |
| 12 June 2024 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 25,300 |
| 11 June 2024 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 39,500 |
| 10 June 2024 | 199.00 | 204.00 | 198.00 | 201.00 | 201.00 | 47,900 |
| 07 June 2024 | 198.00 | 204.00 | 195.00 | 199.00 | 199.00 | 26,500 |
| 06 June 2024 | 198.00 | 201.00 | 195.00 | 198.00 | 198.00 | 41,300 |
| 05 June 2024 | 200.00 | 203.00 | 196.00 | 198.00 | 198.00 | 91,900 |
| 04 June 2024 | 201.00 | 205.00 | 200.00 | 200.00 | 200.00 | 34,300 |
| 03 June 2024 | 205.00 | 205.00 | 198.00 | 203.00 | 203.00 | 72,100 |
| 31 May 2024 | 194.00 | 211.00 | 194.00 | 202.00 | 202.00 | 246,300 |
| 30 May 2024 | 187.00 | 203.00 | 187.00 | 192.00 | 192.00 | 135,700 |
| 29 May 2024 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | 249,900 |
| 28 May 2024 | 198.00 | 234.00 | 194.00 | 199.00 | 199.00 | 879,300 |
| 27 May 2024 | 211.00 | 211.00 | 195.00 | 199.00 | 199.00 | 267,800 |
| 24 May 2024 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 40,700 |
| 23 May 2024 | 221.00 | 221.00 | 202.00 | 208.00 | 208.00 | 172,600 |
| 22 May 2024 | 226.00 | 232.00 | 215.00 | 220.00 | 220.00 | 67,300 |
| 21 May 2024 | 233.00 | 236.00 | 226.00 | 226.00 | 226.00 | 59,900 |
| 20 May 2024 | 240.00 | 245.00 | 228.00 | 230.00 | 230.00 | 145,000 |
| 17 May 2024 | 218.00 | 287.00 | 216.00 | 235.00 | 235.00 | 872,600 |
| 16 May 2024 | 241.00 | 241.00 | 205.00 | 215.00 | 215.00 | 234,800 |
| 15 May 2024 | 259.00 | 259.00 | 238.00 | 241.00 | 241.00 | 137,200 |
| 14 May 2024 | 255.00 | 263.00 | 252.00 | 259.00 | 259.00 | 52,900 |
| 13 May 2024 | 276.00 | 276.00 | 250.00 | 257.00 | 257.00 | 141,300 |
| 10 May 2024 | 285.00 | 290.00 | 248.00 | 252.00 | 252.00 | 202,000 |
| 09 May 2024 | 288.00 | 293.00 | 286.00 | 290.00 | 290.00 | 27,900 |
| 08 May 2024 | 289.00 | 293.00 | 287.00 | 288.00 | 288.00 | 29,000 |
| 07 May 2024 | 299.00 | 299.00 | 285.00 | 288.00 | 288.00 | 23,600 |
| 02 May 2024 | 294.00 | 298.00 | 288.00 | 295.00 | 295.00 | 25,300 |
| 01 May 2024 | 301.00 | 301.00 | 293.00 | 293.00 | 293.00 | 26,600 |
| 30 Apr 2024 | 292.00 | 300.00 | 285.00 | 299.00 | 299.00 | 45,300 |
| 26 Apr 2024 | 283.00 | 294.00 | 283.00 | 288.00 | 288.00 | 31,600 |
| 25 Apr 2024 | 288.00 | 288.00 | 278.00 | 283.00 | 283.00 | 24,800 |
| 24 Apr 2024 | 281.00 | 286.00 | 279.00 | 284.00 | 284.00 | 38,000 |
| 23 Apr 2024 | 285.00 | 286.00 | 280.00 | 281.00 | 281.00 | 24,400 |
| 22 Apr 2024 | 281.00 | 287.00 | 279.00 | 282.00 | 282.00 | 38,700 |
| 19 Apr 2024 | 294.00 | 294.00 | 277.00 | 281.00 | 281.00 | 72,700 |
| 18 Apr 2024 | 283.00 | 295.00 | 282.00 | 286.00 | 286.00 | 58,400 |
| 17 Apr 2024 | 282.00 | 294.00 | 276.00 | 284.00 | 284.00 | 99,800 |
| 16 Apr 2024 | 283.00 | 286.00 | 280.00 | 284.00 | 284.00 | 48,600 |
| 15 Apr 2024 | 291.00 | 293.00 | 281.00 | 282.00 | 282.00 | 88,300 |
| 12 Apr 2024 | 304.00 | 306.00 | 286.00 | 288.00 | 288.00 | 228,600 |
| 11 Apr 2024 | 311.00 | 311.00 | 305.00 | 306.00 | 306.00 | 27,600 |
| 10 Apr 2024 | 320.00 | 323.00 | 314.00 | 317.00 | 317.00 | 51,000 |
| 09 Apr 2024 | 320.00 | 321.00 | 312.00 | 315.00 | 315.00 | 33,000 |
| 08 Apr 2024 | 313.00 | 321.00 | 311.00 | 316.00 | 316.00 | 41,100 |
| 05 Apr 2024 | 316.00 | 318.00 | 305.00 | 314.00 | 314.00 | 56,400 |
| 04 Apr 2024 | 312.00 | 318.00 | 299.00 | 316.00 | 316.00 | 65,400 |
| 03 Apr 2024 | 311.00 | 330.00 | 311.00 | 317.00 | 317.00 | 70,800 |
| 02 Apr 2024 | 327.00 | 327.00 | 316.00 | 317.00 | 317.00 | 63,200 |
| 01 Apr 2024 | 348.00 | 348.00 | 325.00 | 329.00 | 329.00 | 83,800 |
| 29 Mar 2024 | 341.00 | 350.00 | 341.00 | 350.00 | 350.00 | 18,800 |
| 28 Mar 2024 | 356.00 | 356.00 | 341.00 | 341.00 | 341.00 | 45,600 |
| 27 Mar 2024 | 342.00 | 354.00 | 340.00 | 354.00 | 354.00 | 73,200 |
| 26 Mar 2024 | 354.00 | 354.00 | 337.00 | 340.00 | 340.00 | 80,800 |
| 25 Mar 2024 | 361.00 | 367.00 | 352.00 | 358.00 | 358.00 | 78,200 |
| 22 Mar 2024 | 353.00 | 360.00 | 342.00 | 357.00 | 357.00 | 100,000 |
| 21 Mar 2024 | 344.00 | 371.00 | 337.00 | 345.00 | 345.00 | 239,400 |
| 19 Mar 2024 | 330.00 | 340.00 | 328.00 | 339.00 | 339.00 | 62,100 |
| 18 Mar 2024 | 331.00 | 341.00 | 327.00 | 330.00 | 330.00 | 69,600 |
| 15 Mar 2024 | 336.00 | 343.00 | 326.00 | 337.00 | 337.00 | 107,100 |
| 14 Mar 2024 | 336.00 | 343.00 | 328.00 | 336.00 | 336.00 | 84,500 |
| 13 Mar 2024 | 335.00 | 343.00 | 324.00 | 328.00 | 328.00 | 141,900 |
| 12 Mar 2024 | 338.00 | 339.00 | 320.00 | 338.00 | 338.00 | 156,600 |
| 11 Mar 2024 | 351.00 | 351.00 | 324.00 | 341.00 | 341.00 | 284,800 |
| 08 Mar 2024 | 355.00 | 361.00 | 352.00 | 357.00 | 357.00 | 69,200 |
| 07 Mar 2024 | 359.00 | 363.00 | 346.00 | 363.00 | 363.00 | 103,800 |
| 06 Mar 2024 | 370.00 | 372.00 | 348.00 | 362.00 | 362.00 | 290,200 |
| 05 Mar 2024 | 385.00 | 385.00 | 367.00 | 374.00 | 374.00 | 111,700 |
| 04 Mar 2024 | 388.00 | 393.00 | 370.00 | 381.00 | 381.00 | 101,700 |
| 01 Mar 2024 | 397.00 | 397.00 | 377.00 | 388.00 | 388.00 | 168,900 |
| 29 Feb 2024 | 398.00 | 404.00 | 391.00 | 399.00 | 399.00 | 76,800 |
| 28 Feb 2024 | 402.00 | 409.00 | 396.00 | 405.00 | 405.00 | 58,900 |
| 27 Feb 2024 | 402.00 | 405.00 | 390.00 | 405.00 | 405.00 | 111,000 |
| 26 Feb 2024 | 401.00 | 403.00 | 384.00 | 400.00 | 400.00 | 177,600 |
| 22 Feb 2024 | 420.00 | 420.00 | 398.00 | 404.00 | 404.00 | 77,000 |
| 21 Feb 2024 | 412.00 | 433.00 | 409.00 | 418.00 | 418.00 | 74,100 |
| 20 Feb 2024 | 426.00 | 426.00 | 412.00 | 415.00 | 415.00 | 32,800 |
| 19 Feb 2024 | 416.00 | 427.00 | 413.00 | 418.00 | 418.00 | 56,800 |
| 16 Feb 2024 | 395.00 | 424.00 | 387.00 | 413.00 | 413.00 | 193,000 |
| 15 Feb 2024 | 410.00 | 410.00 | 393.00 | 400.00 | 400.00 | 94,300 |
| 14 Feb 2024 | 405.00 | 414.00 | 398.00 | 410.00 | 410.00 | 103,500 |
| 13 Feb 2024 | 418.00 | 422.00 | 398.00 | 410.00 | 410.00 | 156,400 |
| 09 Feb 2024 | 421.00 | 428.00 | 414.00 | 415.00 | 415.00 | 91,600 |
| 08 Feb 2024 | 433.00 | 433.00 | 415.00 | 425.00 | 425.00 | 98,900 |
| 07 Feb 2024 | 427.00 | 436.00 | 421.00 | 431.00 | 431.00 | 62,800 |
| 06 Feb 2024 | 427.00 | 433.00 | 420.00 | 426.00 | 426.00 | 34,600 |
| 05 Feb 2024 | 414.00 | 435.00 | 407.00 | 430.00 | 430.00 | 119,700 |
| 02 Feb 2024 | 418.00 | 420.00 | 412.00 | 416.00 | 416.00 | 34,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.