Tokyo - Delayed Quote JPY

Nishikawa Rubber Co., Ltd. (5161.T)

2,294.00
+3.00
+(0.13%)
As of 9:41:18 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,284.002,298.002,257.002,294.002,294.0081,400
May 21, 20252,387.002,388.002,291.002,291.002,291.00219,300
May 20, 20252,331.002,368.002,316.002,349.002,349.00172,000
May 19, 20252,330.002,357.002,290.002,352.002,352.00321,400
May 16, 20252,275.002,281.002,181.002,280.002,280.00414,600
May 15, 20252,386.002,397.002,213.002,226.002,226.00879,900
May 14, 20252,590.002,600.002,515.002,536.002,536.00176,300
May 13, 20252,570.002,597.002,534.002,588.002,588.00100,000
May 12, 20252,500.002,568.002,481.002,555.002,555.00151,900
May 9, 20252,448.002,490.002,433.002,475.002,475.0083,300
May 8, 20252,466.002,466.002,414.002,436.002,436.0074,500
May 7, 20252,476.002,507.002,443.002,475.002,475.0088,900
May 2, 20252,480.002,510.002,438.002,476.002,476.00102,700
May 1, 20252,469.002,490.002,451.002,481.002,481.0062,200
Apr 30, 20252,487.002,493.002,445.002,472.002,472.0090,400
Apr 28, 20252,434.002,500.002,407.002,465.002,465.00113,000
Apr 25, 20252,469.002,470.002,410.002,415.002,415.00113,400
Apr 24, 20252,468.002,471.002,436.002,441.002,441.0052,300
Apr 23, 20252,473.002,473.002,421.002,468.002,468.0064,400
Apr 22, 20252,415.002,439.002,392.002,426.002,426.0043,200
Apr 21, 20252,431.002,448.002,356.002,398.002,398.0078,600
Apr 18, 20252,399.002,488.002,391.002,479.002,479.00153,700
Apr 17, 20252,375.002,390.002,342.002,390.002,390.0035,400
Apr 16, 20252,346.002,357.002,297.002,357.002,357.0093,300
Apr 15, 20252,344.002,388.002,317.002,352.002,352.0064,600
Apr 14, 20252,298.002,333.002,271.002,304.002,304.00104,100
Apr 11, 20252,211.002,251.002,171.002,251.002,251.00145,800
Apr 10, 20252,317.002,320.002,215.002,231.002,231.00117,400
Apr 9, 20252,060.002,124.002,051.002,117.002,117.00128,200
Apr 8, 20252,038.002,134.002,038.002,110.002,110.00182,200
Apr 7, 20251,802.001,995.001,802.001,918.001,918.00471,700
Apr 4, 20252,263.002,290.002,058.002,160.002,160.00498,900
Apr 3, 20252,384.002,398.002,277.002,313.002,313.00298,300
Apr 2, 20252,464.002,470.002,361.002,434.002,434.00105,000
Apr 1, 20252,486.002,540.002,450.002,462.002,462.00122,300
Mar 31, 20252,380.002,499.002,357.002,450.002,450.00174,500
Mar 28, 2025 89 Dividend
Mar 28, 20252,391.002,480.002,352.002,407.002,407.00179,500
Mar 28, 2025 2:1 Stock Splits
Mar 27, 20252,395.002,410.002,367.502,407.502,318.50139,200
Mar 26, 20252,405.002,422.502,382.502,395.002,306.46141,400
Mar 25, 20252,432.502,472.502,392.502,405.002,316.09158,800
Mar 24, 20252,435.002,457.502,385.002,410.002,320.91210,400
Mar 21, 20252,450.002,467.502,412.502,435.002,344.98118,600
Mar 19, 20252,385.002,442.502,377.502,435.002,344.9896,200
Mar 18, 20252,342.502,385.002,342.502,372.502,284.79122,800
Mar 17, 20252,357.502,357.502,327.502,340.002,253.50134,600
Mar 14, 20252,350.002,375.002,345.002,345.002,258.3186,400
Mar 13, 20252,355.002,387.502,345.002,347.502,260.72126,200
Mar 12, 20252,327.502,377.502,325.002,352.502,265.5389,400
Mar 11, 20252,350.002,355.002,280.002,337.502,251.09158,000
Mar 10, 20252,387.502,392.502,345.002,360.002,272.76149,000
Mar 7, 20252,375.002,417.502,340.002,357.502,270.35174,600
Mar 6, 20252,395.002,400.002,350.002,375.002,287.20169,600
Mar 5, 20252,335.002,360.002,330.002,342.502,255.9069,800
Mar 4, 20252,352.502,365.002,325.002,342.502,255.90121,000
Mar 3, 20252,352.502,385.002,337.502,362.502,275.16179,000
Feb 28, 20252,330.002,367.502,320.002,335.002,248.68113,200
Feb 27, 20252,320.002,360.002,320.002,355.002,267.94132,000
Feb 26, 20252,345.002,362.502,305.002,317.502,231.83170,200
Feb 25, 20252,352.502,365.002,327.502,345.002,258.31122,000
Feb 21, 20252,377.502,390.002,325.002,340.002,253.50169,600
Feb 20, 20252,372.502,412.502,370.002,390.002,301.65132,000
Feb 19, 20252,477.502,485.002,350.002,407.502,318.50272,600
Feb 18, 20252,382.502,490.002,382.502,482.502,390.73297,000
Feb 17, 20252,415.002,515.002,300.002,437.502,347.39885,200
Feb 14, 20252,400.002,435.002,187.502,380.002,292.021,870,600
Feb 13, 20251,620.001,620.001,620.001,620.001,560.1123,000
Feb 12, 20251,368.501,368.501,368.501,368.501,317.9136,400
Feb 10, 20251,109.001,118.501,103.001,118.501,077.159,000
Feb 7, 20251,092.001,100.001,070.001,100.001,059.3411,200
Feb 6, 20251,075.501,093.001,075.001,079.001,039.116,000
Feb 5, 20251,076.001,080.001,075.001,080.001,040.071,400
Feb 4, 20251,078.501,085.501,073.001,077.501,037.6711,600
Feb 3, 20251,075.001,085.001,070.001,080.001,040.0727,000
Jan 31, 20251,083.001,098.501,075.001,076.001,036.227,000
Jan 30, 20251,072.501,095.501,062.001,095.501,055.0010,600
Jan 29, 20251,086.501,110.001,075.501,080.501,040.5611,400
Jan 28, 20251,071.501,113.501,071.501,093.501,053.0811,600
Jan 27, 20251,096.501,096.501,080.501,095.501,055.001,400
Jan 24, 20251,097.501,100.001,072.501,097.001,056.4511,800
Jan 23, 20251,061.001,092.001,060.501,091.001,050.6710,400
Jan 22, 20251,068.501,084.001,067.501,067.501,028.044,400
Jan 21, 20251,107.501,107.501,067.501,074.001,034.3030,800
Jan 20, 20251,075.001,083.001,075.001,082.501,042.481,600
Jan 17, 20251,079.001,084.501,070.001,070.001,030.447,200
Jan 16, 20251,071.001,085.001,070.501,082.501,042.4858,200
Jan 15, 20251,100.001,100.001,071.001,086.001,045.8528,400
Jan 14, 20251,100.001,100.501,083.501,093.001,052.5917,200
Jan 10, 20251,124.501,134.501,100.501,100.501,059.8223,000
Jan 9, 20251,124.501,125.001,110.001,124.501,082.9311,000
Jan 8, 20251,117.501,124.501,105.501,124.501,082.9321,000
Jan 7, 20251,119.001,144.001,117.501,118.501,077.1519,400
Jan 6, 20251,130.001,135.001,114.001,115.001,073.7816,400
Dec 30, 20241,120.001,124.501,115.001,124.501,082.933,200
Dec 27, 20241,110.501,118.001,110.501,118.001,076.671,800
Dec 26, 20241,113.501,127.501,112.501,112.501,071.377,800
Dec 25, 20241,121.501,127.501,086.501,120.001,078.6028,000
Dec 24, 20241,115.001,119.001,104.001,118.501,077.1516,400
Dec 23, 20241,090.001,110.001,090.001,106.001,065.117,600
Dec 20, 20241,104.501,104.501,087.001,087.001,046.825,600
Dec 19, 20241,091.501,104.501,091.501,104.501,063.676,400
Dec 18, 20241,076.501,101.001,076.501,097.501,056.931,800
Dec 17, 20241,093.501,102.501,049.001,095.501,055.00101,000
Dec 16, 20241,100.001,102.501,074.501,100.001,059.3447,800
Dec 13, 20241,089.501,106.501,076.501,100.001,059.3453,800
Dec 12, 20241,106.501,107.501,052.001,107.501,066.5619,400
Dec 11, 20241,094.501,109.501,089.501,096.001,055.4828,600
Dec 10, 20241,093.501,104.001,071.001,095.001,054.5293,800
Dec 9, 20241,078.501,092.501,078.501,083.001,042.9616,600
Dec 6, 20241,064.501,087.501,064.501,078.501,038.6323,800
Dec 5, 20241,067.501,075.001,067.001,068.001,028.528,400
Dec 4, 20241,068.501,075.001,060.001,067.501,028.0420,800
Dec 3, 20241,053.501,069.501,053.501,063.001,023.7015,400
Dec 2, 20241,059.001,059.501,055.001,059.501,020.331,600
Nov 29, 20241,051.501,061.501,048.501,059.001,019.8510,800
Nov 28, 20241,026.001,052.501,026.001,051.501,012.6330,200
Nov 27, 20241,042.501,052.001,042.501,051.001,012.1519,800
Nov 26, 20241,045.001,052.501,041.001,047.501,008.7817,400
Nov 25, 20241,058.001,058.001,037.001,041.001,002.5220,000
Nov 22, 20241,049.001,059.001,049.001,058.001,018.898,000
Nov 21, 20241,050.001,055.001,038.001,049.001,010.2223,400
Nov 20, 20241,033.501,052.001,033.501,044.001,005.4128,000
Nov 19, 20241,037.001,044.501,037.001,044.501,005.892,200
Nov 18, 20241,037.501,047.501,037.501,037.50999.155,600
Nov 15, 20241,042.501,055.001,035.001,050.001,011.1870,400
Nov 14, 20241,030.001,045.001,027.501,038.501,000.1122,600
Nov 13, 20241,012.001,034.501,012.001,025.50987.5922,600
Nov 12, 20241,020.001,026.001,007.501,020.50982.7754,000
Nov 11, 20241,003.001,024.50994.501,020.00982.2941,600
Nov 8, 20241,007.501,007.50994.501,003.00965.9215,200
Nov 7, 20241,006.001,016.001,001.001,007.50970.2518,800
Nov 6, 2024992.001,024.00992.001,010.50973.1423,800
Nov 5, 2024999.501,000.00978.50991.50954.8515,000
Nov 1, 2024988.001,005.00974.50993.00956.2939,600
Oct 31, 2024955.00988.00955.00988.00951.4856,200
Oct 30, 2024955.00956.00949.00956.00920.667,200
Oct 29, 2024962.00962.00943.00957.50922.1020,800
Oct 28, 2024953.50963.00950.50962.00926.4412,200
Oct 25, 2024961.50975.00943.00955.00919.7022,800
Oct 24, 2024954.00961.00949.50961.00925.4712,200
Oct 23, 2024958.50962.00940.50954.00918.7311,600
Oct 22, 2024963.50965.50956.00962.50926.9228,600
Oct 21, 2024966.50968.00961.50963.50927.8816,600
Oct 18, 2024971.00971.00956.00968.50932.706,400
Oct 17, 2024962.50989.50960.50970.50934.6227,800
Oct 16, 2024945.00962.50945.00955.00919.7022,600
Oct 15, 2024979.50979.50959.50962.50926.9261,000
Oct 11, 2024945.50980.00926.50970.00934.1486,600
Oct 10, 2024924.00978.50914.50956.50921.14273,200
Oct 9, 2024890.00895.00884.00884.00851.3255,800
Oct 8, 2024875.50886.50875.00879.00846.5131,200
Oct 7, 2024870.50885.50870.50880.50847.9510,200
Oct 4, 2024882.50885.00869.00869.00836.889,400
Oct 3, 2024880.00884.00877.50880.00847.4720,400
Oct 2, 2024865.00878.50864.00877.50845.0622,600
Oct 1, 2024876.00897.00850.00863.50831.5831,200
Sep 30, 2024865.00884.50865.00884.50851.8032,200
Sep 27, 2024867.00886.50867.00882.50849.8815,400
Sep 26, 2024872.50880.00872.50875.00842.6523,000
Sep 25, 2024878.50880.00869.00874.00841.6929,800
Sep 24, 2024871.00878.50871.00878.00845.5414,400
Sep 20, 2024877.00880.50874.50875.50843.137,200
Sep 19, 2024878.00885.50869.00874.50842.1721,200
Sep 18, 2024865.50878.00865.50878.00845.5421,800
Sep 17, 2024877.00877.00865.50865.50833.5023,400
Sep 13, 2024887.50888.50870.00877.00844.5838,000
Sep 12, 2024895.00903.50881.00887.50854.6945,800
Sep 11, 2024895.00897.50888.50891.50858.5454,400
Sep 10, 2024915.00915.00895.50896.00862.8813,800
Sep 9, 2024889.50903.50889.50901.50868.1734,400
Sep 6, 2024915.00917.50907.50909.50875.8827,200
Sep 5, 2024911.00917.50902.50908.00874.4343,000
Sep 4, 2024907.50917.50907.50916.00882.1432,800
Sep 3, 2024906.00922.00906.00917.50883.5827,200
Sep 2, 2024914.50915.00905.00906.50872.9926,400
Aug 30, 2024883.00916.50883.00916.00882.1429,800
Aug 29, 2024882.50885.50875.00885.50852.7731,400
Aug 28, 2024882.00887.50880.00886.00853.2512,200
Aug 27, 2024890.00890.00874.50882.50849.8823,600
Aug 26, 2024894.00895.00887.00890.50857.5812,000
Aug 23, 2024883.50889.00882.50889.00856.1433,600
Aug 22, 2024880.00885.00879.50882.00849.3928,000
Aug 21, 2024881.00890.00877.50880.00847.4730,600
Aug 20, 2024883.00895.00883.00889.00856.1412,400
Aug 19, 2024878.00892.50876.50883.50850.8427,600
Aug 16, 2024870.50894.50868.50879.00846.5117,800
Aug 15, 2024876.50878.00860.50869.50837.3638,400
Aug 14, 2024883.00901.00867.50878.50846.0253,800
Aug 13, 2024883.50889.50877.00882.00849.3933,000
Aug 9, 2024886.00894.00869.50884.50851.8055,000
Aug 8, 2024876.50896.00876.50883.50850.8428,200
Aug 7, 2024888.00903.50869.50877.00844.5842,800
Aug 6, 2024857.00911.00857.00908.00874.4336,800
Aug 5, 2024895.50898.00844.50857.00825.32123,600
Aug 2, 2024945.00950.50909.00915.50881.6668,000
Aug 1, 2024956.00956.00946.00951.00915.8439,400
Jul 31, 2024964.00966.00956.00960.50924.9932,600
Jul 30, 2024961.00980.50961.00971.00935.1027,000
Jul 29, 2024973.00979.50961.00973.50937.5117,200
Jul 26, 2024965.50979.00965.50973.00937.0310,200
Jul 25, 2024965.00985.50965.00972.00936.0734,400
Jul 24, 2024971.00986.50971.00975.50939.4419,400
Jul 23, 2024980.00987.00980.00982.00945.7011,400
Jul 22, 2024975.50986.50975.50979.00942.8118,600
Jul 19, 2024974.50981.00974.50977.50941.3618,800
Jul 18, 2024983.00983.00956.50974.50938.4734,000
Jul 17, 20241,008.501,020.50987.50994.00957.2530,000
Jul 16, 2024994.001,009.00980.501,009.00971.7033,000
Jul 12, 2024974.501,001.50974.50990.00953.4061,400
Jul 11, 2024980.00980.00972.00974.50938.4751,000
Jul 10, 2024965.50979.50962.50972.00936.0786,200
Jul 9, 2024973.50976.00965.50974.00937.9970,400
Jul 8, 2024975.00977.50969.50972.50936.5560,000
Jul 5, 2024975.00981.50970.50975.00938.9653,600
Jul 4, 2024972.50982.00972.50977.00940.8828,400
Jul 3, 2024970.50977.00966.50977.00940.8843,000
Jul 2, 2024971.00979.00970.00972.50936.5555,600
Jul 1, 2024974.00977.00971.50977.00940.8823,600
Jun 28, 2024978.50991.00975.00975.00938.9626,600
Jun 27, 2024977.50985.00977.50978.00941.8521,400
Jun 26, 2024991.50992.50976.50982.50946.1852,400
Jun 25, 20241,001.501,004.50990.00994.50957.7429,000
Jun 24, 2024991.001,008.00991.001,007.00969.7727,600
Jun 21, 2024991.001,001.50991.00994.50957.7437,600
Jun 20, 2024995.001,005.50995.001,000.00963.0326,800
Jun 19, 2024993.501,001.50993.501,001.50964.4824,400
Jun 18, 20241,000.501,004.00999.501,000.00963.0331,000
Jun 17, 20241,000.001,002.50995.501,000.00963.0326,600
Jun 14, 20241,000.001,017.001,000.001,008.50971.2220,400
Jun 13, 20241,031.001,031.00982.50998.50961.5941,000
Jun 12, 2024988.001,035.00987.501,020.50982.7778,200
Jun 11, 2024975.00993.50975.00991.50954.8548,000
Jun 10, 2024971.50980.00970.50975.00938.9647,800
Jun 7, 2024966.50972.50962.00971.00935.1030,400
Jun 6, 2024969.50974.50942.50967.00931.25142,200
Jun 5, 2024972.50975.50959.00972.50936.5578,000
Jun 4, 2024972.50977.50965.50972.50936.55108,200
Jun 3, 2024973.00981.50973.00975.50939.4440,200
May 31, 2024972.50980.50972.50975.50939.4438,200
May 30, 2024971.00979.50967.00976.50940.4068,600
May 29, 2024977.00980.50974.00976.50940.4038,000
May 28, 2024971.00977.00971.00977.00940.8829,000
May 27, 2024972.50976.00972.50973.50937.5120,200
May 24, 2024966.50979.00966.50973.50937.5145,400
May 23, 2024972.50977.50968.00973.50937.5179,600
May 22, 2024968.00975.50963.50973.00937.0391,200

Related Tickers

IOCJY Iochpe-Maxion S.A.
0.5500
0.00%
 
DBC.WA Tire Company Debica S.A.
83.00
+0.48%
 
SMSM.JK PT Selamat Sempurna Tbk
1,990.00
+2.84%
 
AAP Advance Auto Parts, Inc.
31.31
-8.34%