Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Nichireki Group Co., Ltd. (5011.T)

Compare
2,074.00
-66.00
(-3.08%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,090.002,090.002,014.002,074.002,074.0040,500
Apr 3, 20252,143.002,146.002,100.002,140.002,140.0033,100
Apr 2, 20252,216.002,216.002,155.002,160.002,160.0022,200
Apr 1, 20252,207.002,219.002,178.002,193.002,193.0026,800
Mar 31, 20252,236.002,236.002,178.002,180.002,180.0028,600
Mar 28, 2025 40.00 Dividend
Mar 28, 20252,305.002,311.002,270.002,275.002,275.0034,100
Mar 27, 20252,320.002,365.002,310.002,353.002,313.0038,800
Mar 26, 20252,337.002,358.002,305.002,348.002,308.0836,100
Mar 25, 20252,317.002,330.002,309.002,323.002,283.5113,600
Mar 24, 20252,362.002,362.002,300.002,300.002,260.9023,500
Mar 21, 20252,346.002,357.002,330.002,345.002,305.1419,800
Mar 19, 20252,282.002,345.002,282.002,338.002,298.2517,600
Mar 18, 20252,303.002,316.002,277.002,277.002,238.2936,600
Mar 17, 20252,277.002,307.002,277.002,291.002,252.0514,800
Mar 14, 20252,251.002,274.002,251.002,271.002,232.3936,100
Mar 13, 20252,237.002,262.002,233.002,249.002,210.7716,800
Mar 12, 20252,200.002,241.002,199.002,239.002,200.9429,800
Mar 11, 20252,249.002,249.002,208.002,223.002,185.2135,200
Mar 10, 20252,285.002,286.002,262.002,269.002,230.4328,100
Mar 7, 20252,279.002,320.002,260.002,310.002,270.7331,000
Mar 6, 20252,287.002,317.002,283.002,305.002,265.8228,000
Mar 5, 20252,261.002,293.002,255.002,287.002,248.1237,500
Mar 4, 20252,294.002,294.002,254.002,264.002,225.5126,400
Mar 3, 20252,270.002,294.002,256.002,294.002,255.0030,600
Feb 28, 20252,267.002,267.002,214.002,252.002,213.7233,500
Feb 27, 20252,189.002,302.002,189.002,270.002,231.41114,300
Feb 26, 20252,222.002,222.002,160.002,178.002,140.9745,400
Feb 25, 20252,241.002,256.002,222.002,243.002,204.8724,400
Feb 21, 20252,260.002,277.002,240.002,251.002,212.7318,400
Feb 20, 20252,300.002,314.002,246.002,260.002,221.5820,400
Feb 19, 20252,315.002,323.002,296.002,308.002,268.7612,100
Feb 18, 20252,270.002,303.002,270.002,302.002,262.8713,600
Feb 17, 20252,284.002,338.002,275.002,275.002,236.3318,300
Feb 14, 20252,295.002,320.002,270.002,282.002,243.2115,300
Feb 13, 20252,320.002,332.002,204.002,290.002,251.0720,600
Feb 12, 20252,296.002,316.002,253.002,270.002,231.4121,800
Feb 10, 20252,278.002,301.002,278.002,279.002,240.2613,500
Feb 7, 20252,280.002,307.002,267.002,283.002,244.1916,300
Feb 6, 20252,262.002,302.002,243.002,283.002,244.1910,000
Feb 5, 20252,287.002,317.002,265.002,272.002,233.3827,400
Feb 4, 20252,370.002,389.002,221.002,285.002,246.1647,600
Feb 3, 20252,406.002,427.002,337.002,341.002,301.2039,100
Jan 31, 20252,449.002,479.002,419.002,424.002,382.7915,200
Jan 30, 20252,378.002,442.002,360.002,442.002,400.4921,500
Jan 29, 20252,368.002,397.002,366.002,366.002,325.7813,200
Jan 28, 20252,372.002,401.002,358.002,390.002,349.3714,400
Jan 27, 20252,381.002,413.002,373.002,383.002,342.4924,400
Jan 24, 20252,381.002,394.002,345.002,352.002,312.0222,800
Jan 23, 20252,397.002,397.002,371.002,381.002,340.5216,900
Jan 22, 20252,408.002,408.002,375.002,397.002,356.259,700
Jan 21, 20252,389.002,396.002,370.002,384.002,343.478,500
Jan 20, 20252,368.002,399.002,368.002,399.002,358.2210,000
Jan 17, 20252,358.002,368.002,350.002,368.002,327.7410,600
Jan 16, 20252,392.002,400.002,358.002,364.002,323.8128,100
Jan 15, 20252,414.002,416.002,375.002,398.002,357.2316,300
Jan 14, 20252,369.002,415.002,369.002,401.002,360.1820,900
Jan 10, 20252,398.002,417.002,390.002,398.002,357.2318,000
Jan 9, 20252,441.002,458.002,402.002,421.002,379.8431,000
Jan 8, 20252,514.002,514.002,451.002,460.002,418.1818,700
Jan 7, 20252,588.002,588.002,493.002,500.002,457.5034,500
Jan 6, 20252,700.002,700.002,554.002,567.002,523.3634,800
Dec 30, 20242,572.002,686.002,572.002,685.002,639.3646,100
Dec 27, 20242,599.002,612.002,571.002,605.002,560.7216,800
Dec 26, 20242,610.002,610.002,577.002,605.002,560.7219,700
Dec 25, 20242,615.002,615.002,556.002,607.002,562.6832,400
Dec 24, 20242,580.002,594.002,544.002,580.002,536.1424,500
Dec 23, 20242,560.002,580.002,534.002,554.002,510.5819,600
Dec 20, 20242,508.002,555.002,495.002,555.002,511.5750,800
Dec 19, 20242,436.002,485.002,424.002,480.002,437.8410,300
Dec 18, 20242,503.002,508.002,466.002,479.002,436.867,700
Dec 17, 20242,485.002,510.002,471.002,503.002,460.4541,400
Dec 16, 20242,450.002,472.002,450.002,451.002,409.337,900
Dec 13, 20242,460.002,497.002,454.002,467.002,425.0621,200
Dec 12, 20242,486.002,496.002,467.002,491.002,448.6526,700
Dec 11, 20242,466.002,489.002,455.002,471.002,428.9919,100
Dec 10, 20242,500.002,510.002,481.002,488.002,445.7119,000
Dec 9, 20242,426.002,500.002,424.002,481.002,438.8225,200
Dec 6, 20242,415.002,415.002,399.002,415.002,373.9518,700
Dec 5, 20242,424.002,427.002,402.002,406.002,365.1022,200
Dec 4, 20242,440.002,455.002,404.002,424.002,382.7940,600
Dec 3, 20242,400.002,469.002,400.002,455.002,413.2737,300
Dec 2, 20242,379.002,420.002,379.002,410.002,369.0315,000
Nov 29, 20242,394.002,408.002,379.002,398.002,357.2316,400
Nov 28, 20242,420.002,427.002,374.002,394.002,353.3025,300
Nov 27, 20242,468.002,468.002,400.002,407.002,366.0818,700
Nov 26, 20242,461.002,490.002,459.002,468.002,426.0423,700
Nov 25, 20242,465.002,473.002,447.002,456.002,414.2531,300
Nov 22, 20242,453.002,464.002,431.002,446.002,404.4212,300
Nov 21, 20242,409.002,442.002,409.002,430.002,388.6916,100
Nov 20, 20242,389.002,409.002,381.002,409.002,368.0513,800
Nov 19, 20242,359.002,400.002,359.002,389.002,348.3932,500
Nov 18, 20242,362.002,383.002,347.002,356.002,315.9527,800
Nov 15, 20242,360.002,390.002,357.002,359.002,318.9018,100
Nov 14, 20242,354.002,366.002,331.002,359.002,318.9035,000
Nov 13, 20242,394.002,407.002,338.002,338.002,298.2550,700
Nov 12, 20242,408.002,460.002,360.002,367.002,326.7656,700
Nov 11, 20242,387.002,411.002,384.002,408.002,367.0630,800
Nov 8, 20242,486.002,500.002,400.002,400.002,359.2035,200
Nov 7, 20242,481.002,508.002,465.002,489.002,446.6940,900
Nov 6, 20242,487.002,504.002,453.002,461.002,419.1629,800
Nov 5, 20242,456.002,466.002,433.002,458.002,416.2231,800
Nov 1, 20242,413.002,445.002,406.002,428.002,386.7223,900
Oct 31, 20242,455.002,455.002,393.002,425.002,383.7843,900
Oct 30, 20242,372.002,421.002,368.002,405.002,364.12457,400
Oct 29, 20242,369.002,378.002,358.002,373.002,332.6647,000
Oct 28, 20242,359.002,378.002,342.002,369.002,328.7341,500
Oct 25, 20242,382.002,394.002,351.002,358.002,317.9248,500
Oct 24, 20242,356.002,374.002,346.002,368.002,327.7448,300
Oct 23, 20242,392.002,404.002,378.002,378.002,337.5744,800
Oct 22, 20242,420.002,438.002,381.002,392.002,351.3440,200
Oct 21, 20242,410.002,410.002,391.002,402.002,361.1730,000
Oct 18, 20242,425.002,428.002,397.002,410.002,369.0328,500
Oct 17, 20242,401.002,426.002,389.002,419.002,377.8835,700
Oct 16, 20242,440.002,462.002,425.002,439.002,397.5436,200
Oct 15, 20242,463.002,469.002,414.002,457.002,415.2351,300
Oct 11, 20242,417.002,436.002,401.002,436.002,394.5953,900
Oct 10, 20242,477.002,477.002,409.002,450.002,408.3536,700
Oct 9, 20242,483.002,501.002,435.002,456.002,414.2555,100
Oct 8, 20242,544.002,544.002,467.002,482.002,439.8154,800
Oct 7, 20242,600.002,615.002,574.002,594.002,549.9072,100
Oct 4, 20242,515.002,579.002,504.002,572.002,528.2836,200
Oct 3, 20242,512.002,547.002,496.002,500.002,457.5024,100
Oct 2, 20242,506.002,536.002,479.002,494.002,451.6043,300
Oct 1, 20242,484.002,529.002,484.002,506.002,463.4022,100
Sep 30, 20242,464.002,515.002,452.002,502.002,459.4728,500
Sep 27, 2024 35.00 Dividend
Sep 27, 20242,615.002,615.002,523.002,528.002,485.0260,100
Sep 26, 20242,573.002,650.002,539.002,616.002,537.1266,200
Sep 25, 20242,550.002,550.002,518.002,539.002,462.4542,700
Sep 24, 20242,539.002,559.002,486.002,548.002,471.1747,000
Sep 20, 20242,570.002,573.002,504.002,523.002,446.9362,100
Sep 19, 20242,579.002,592.002,550.002,550.002,473.1125,600
Sep 18, 20242,569.002,595.002,537.002,566.002,488.6340,300
Sep 17, 20242,562.002,586.002,527.002,569.002,491.5430,000
Sep 13, 20242,537.002,575.002,537.002,544.002,467.2942,500
Sep 12, 20242,501.002,540.002,498.002,520.002,444.0231,500
Sep 11, 20242,454.002,511.002,442.002,501.002,425.5937,300
Sep 10, 20242,470.002,489.002,443.002,456.002,381.9516,300
Sep 9, 20242,405.002,503.002,400.002,485.002,410.0730,100
Sep 6, 20242,450.002,460.002,433.002,444.002,370.3142,500
Sep 5, 20242,479.002,493.002,452.002,457.002,382.9225,700
Sep 4, 20242,485.002,502.002,460.002,476.002,401.3539,900
Sep 3, 20242,530.002,539.002,515.002,535.002,458.5722,600
Sep 2, 20242,522.002,530.002,501.002,522.002,445.9615,200
Aug 30, 20242,515.002,524.002,498.002,522.002,445.9619,700
Aug 29, 20242,471.002,522.002,457.002,499.002,423.6517,700
Aug 28, 20242,445.002,470.002,443.002,470.002,395.5311,500
Aug 27, 20242,441.002,468.002,427.002,461.002,386.8021,400
Aug 26, 20242,463.002,469.002,432.002,441.002,367.4029,700
Aug 23, 20242,456.002,469.002,441.002,456.002,381.9519,900
Aug 22, 20242,439.002,468.002,428.002,468.002,393.5917,700
Aug 21, 20242,391.002,425.002,391.002,416.002,343.1512,200
Aug 20, 20242,395.002,418.002,383.002,412.002,339.2728,800
Aug 19, 20242,388.002,422.002,367.002,390.002,317.9431,000
Aug 16, 20242,374.002,410.002,339.002,410.002,337.3425,400
Aug 15, 20242,313.002,357.002,298.002,330.002,259.7527,200
Aug 14, 20242,300.002,350.002,275.002,313.002,243.2654,000
Aug 13, 20242,300.002,313.002,267.002,313.002,243.2646,100
Aug 9, 20242,301.002,332.002,281.002,304.002,234.5346,000
Aug 8, 20242,246.002,287.002,246.002,263.002,194.7734,300
Aug 7, 20242,204.002,362.002,157.002,296.002,226.77121,700
Aug 6, 20242,198.002,270.002,148.002,251.002,183.1368,000
Aug 5, 20242,108.002,155.001,972.002,029.001,967.8267,200
Aug 2, 20242,320.002,341.002,226.002,258.002,189.9265,800
Aug 1, 20242,406.002,410.002,368.002,370.002,298.5440,300
Jul 31, 20242,389.002,464.002,389.002,456.002,381.9528,800
Jul 30, 20242,386.002,411.002,380.002,404.002,331.5242,400
Jul 29, 20242,384.002,410.002,379.002,402.002,329.5819,300
Jul 26, 20242,360.002,372.002,340.002,360.002,288.8442,800
Jul 25, 20242,388.002,393.002,345.002,369.002,297.5747,200
Jul 24, 20242,399.002,429.002,392.002,402.002,329.5828,800
Jul 23, 20242,398.002,410.002,391.002,399.002,326.6714,400
Jul 22, 20242,430.002,430.002,369.002,398.002,325.7025,800
Jul 19, 20242,390.002,422.002,389.002,410.002,337.3422,700
Jul 18, 20242,390.002,437.002,337.002,389.002,316.9766,100
Jul 17, 20242,375.002,438.002,374.002,429.002,355.7628,200
Jul 16, 20242,354.002,383.002,354.002,357.002,285.9320,600
Jul 12, 20242,310.002,365.002,310.002,350.002,279.1450,900
Jul 11, 20242,332.002,351.002,320.002,338.002,267.5131,500
Jul 10, 20242,300.002,335.002,299.002,316.002,246.1747,200
Jul 9, 20242,302.002,332.002,295.002,314.002,244.2333,300
Jul 8, 20242,346.002,356.002,298.002,303.002,233.5642,800
Jul 5, 20242,431.002,433.002,346.002,346.002,275.2624,500
Jul 4, 20242,395.002,437.002,395.002,431.002,357.7024,800
Jul 3, 20242,406.002,408.002,393.002,400.002,327.6432,800
Jul 2, 20242,440.002,459.002,406.002,406.002,333.4645,700
Jul 1, 20242,486.002,494.002,425.002,445.002,371.2833,000
Jun 28, 20242,509.002,512.002,481.002,487.002,412.0121,300
Jun 27, 20242,514.002,535.002,488.002,535.002,458.5739,300
Jun 26, 20242,482.002,527.002,466.002,507.002,431.4143,700
Jun 25, 20242,423.002,495.002,423.002,483.002,408.1343,400
Jun 24, 20242,425.002,428.002,392.002,410.002,337.3452,200
Jun 21, 20242,410.002,448.002,390.002,425.002,351.88102,500
Jun 20, 20242,470.002,483.002,395.002,411.002,338.3045,800
Jun 19, 20242,462.002,495.002,462.002,495.002,419.7733,500
Jun 18, 20242,427.002,480.002,427.002,480.002,405.2223,200
Jun 17, 20242,419.002,429.002,396.002,427.002,353.8226,900
Jun 14, 20242,400.002,445.002,400.002,427.002,353.8251,800
Jun 13, 20242,406.002,409.002,388.002,406.002,333.4639,900
Jun 12, 20242,400.002,417.002,393.002,406.002,333.4630,900
Jun 11, 20242,389.002,407.002,381.002,400.002,327.6427,600
Jun 10, 20242,373.002,392.002,348.002,389.002,316.9726,000
Jun 7, 20242,370.002,385.002,353.002,354.002,283.0232,300
Jun 6, 20242,360.002,387.002,360.002,370.002,298.5442,000
Jun 5, 20242,350.002,403.002,321.002,370.002,298.5455,100
Jun 4, 20242,394.002,400.002,355.002,369.002,297.5781,100
Jun 3, 20242,421.002,430.002,371.002,410.002,337.3446,300
May 31, 20242,450.002,470.002,389.002,417.002,344.1240,700
May 30, 20242,428.002,445.002,379.002,439.002,365.4637,300
May 29, 20242,441.002,463.002,431.002,439.002,365.4621,000
May 28, 20242,462.002,475.002,431.002,441.002,367.4026,600
May 27, 20242,433.002,454.002,406.002,452.002,378.0718,800
May 24, 20242,353.002,423.002,342.002,409.002,336.3720,500
May 23, 20242,320.002,365.002,309.002,365.002,293.6917,600
May 22, 20242,337.002,359.002,311.002,320.002,250.0535,600
May 21, 20242,340.002,370.002,340.002,363.002,291.7541,900
May 20, 20242,300.002,340.002,300.002,326.002,255.8730,900
May 17, 20242,286.002,312.002,282.002,312.002,242.2912,500
May 16, 20242,301.002,301.002,277.002,286.002,217.0734,600
May 15, 20242,301.002,310.002,288.002,294.002,224.8336,600
May 14, 20242,333.002,333.002,282.002,301.002,231.6253,000
May 13, 20242,345.002,345.002,300.002,330.002,259.7560,000
May 10, 20242,435.002,435.002,329.002,395.002,322.7932,000
May 9, 20242,411.002,421.002,384.002,415.002,342.1821,200
May 8, 20242,410.002,412.002,394.002,399.002,326.6725,300
May 7, 20242,476.002,476.002,410.002,433.002,359.6420,800
May 2, 20242,437.002,482.002,437.002,464.002,389.7130,100
May 1, 20242,402.002,436.002,398.002,431.002,357.7011,600
Apr 30, 20242,433.002,433.002,394.002,412.002,339.2740,000
Apr 26, 20242,402.002,432.002,387.002,423.002,349.9428,500
Apr 25, 20242,410.002,412.002,389.002,396.002,323.7636,500
Apr 24, 20242,396.002,437.002,396.002,405.002,332.4928,100
Apr 23, 20242,390.002,407.002,388.002,396.002,323.7619,700
Apr 22, 20242,361.002,410.002,361.002,396.002,323.7635,200
Apr 19, 20242,350.002,369.002,334.002,348.002,277.2067,800
Apr 18, 20242,351.002,384.002,351.002,374.002,302.4229,200
Apr 17, 20242,391.002,391.002,320.002,349.002,278.1749,300
Apr 16, 20242,394.002,402.002,380.002,397.002,324.7348,500
Apr 15, 20242,382.002,409.002,376.002,396.002,323.7625,700
Apr 12, 20242,407.002,411.002,388.002,400.002,327.6429,200
Apr 11, 20242,400.002,401.002,380.002,389.002,316.9728,700
Apr 10, 20242,401.002,420.002,401.002,415.002,342.189,800
Apr 9, 20242,444.002,444.002,395.002,409.002,336.3723,400
Apr 8, 20242,415.002,464.002,415.002,444.002,370.3124,500
Apr 5, 20242,417.002,428.002,392.002,428.002,354.7928,400
Apr 4, 20242,435.002,449.002,408.002,423.002,349.9441,700