Tokyo - Delayed Quote JPY

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

Compare
3,240.00
+503.00
+(18.38%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20253,240.003,240.003,240.003,240.003,240.0011,500
Feb 12, 20252,737.002,737.002,737.002,737.002,737.0018,200
Feb 10, 20252,218.002,237.002,206.002,237.002,237.004,500
Feb 7, 20252,184.002,200.002,140.002,200.002,200.005,600
Feb 6, 20252,151.002,186.002,150.002,158.002,158.003,000
Feb 5, 20252,152.002,160.002,150.002,160.002,160.00700
Feb 4, 20252,157.002,171.002,146.002,155.002,155.005,800
Feb 3, 20252,150.002,170.002,140.002,160.002,160.0013,500
Jan 31, 20252,166.002,197.002,150.002,152.002,152.003,500
Jan 30, 20252,145.002,191.002,124.002,191.002,191.005,300
Jan 29, 20252,173.002,220.002,151.002,161.002,161.005,700
Jan 28, 20252,143.002,227.002,143.002,187.002,187.005,800
Jan 27, 20252,193.002,193.002,161.002,191.002,191.00700
Jan 24, 20252,195.002,200.002,145.002,194.002,194.005,900
Jan 23, 20252,122.002,184.002,121.002,182.002,182.005,200
Jan 22, 20252,137.002,168.002,135.002,135.002,135.002,200
Jan 21, 20252,215.002,215.002,135.002,148.002,148.0015,400
Jan 20, 20252,150.002,166.002,150.002,165.002,165.00800
Jan 17, 20252,158.002,169.002,140.002,140.002,140.003,600
Jan 16, 20252,142.002,170.002,141.002,165.002,165.0029,100
Jan 15, 20252,200.002,200.002,142.002,172.002,172.0014,200
Jan 14, 20252,200.002,201.002,167.002,186.002,186.008,600
Jan 10, 20252,249.002,269.002,201.002,201.002,201.0011,500
Jan 9, 20252,249.002,250.002,220.002,249.002,249.005,500
Jan 8, 20252,235.002,249.002,211.002,249.002,249.0010,500
Jan 7, 20252,238.002,288.002,235.002,237.002,237.009,700
Jan 6, 20252,260.002,270.002,228.002,230.002,230.008,200
Dec 30, 20242,240.002,249.002,230.002,249.002,249.001,600
Dec 27, 20242,221.002,236.002,221.002,236.002,236.00900
Dec 26, 20242,227.002,255.002,225.002,225.002,225.003,900
Dec 25, 20242,243.002,255.002,173.002,240.002,240.0014,000
Dec 24, 20242,230.002,238.002,208.002,237.002,237.008,200
Dec 23, 20242,180.002,220.002,180.002,212.002,212.003,800
Dec 20, 20242,209.002,209.002,174.002,174.002,174.002,800
Dec 19, 20242,183.002,209.002,183.002,209.002,209.003,200
Dec 18, 20242,153.002,202.002,153.002,195.002,195.00900
Dec 17, 20242,187.002,205.002,098.002,191.002,191.0050,500
Dec 16, 20242,200.002,205.002,149.002,200.002,200.0023,900
Dec 13, 20242,179.002,213.002,153.002,200.002,200.0026,900
Dec 12, 20242,213.002,215.002,104.002,215.002,215.009,700
Dec 11, 20242,189.002,219.002,179.002,192.002,192.0014,300
Dec 10, 20242,187.002,208.002,142.002,190.002,190.0046,900
Dec 9, 20242,157.002,185.002,157.002,166.002,166.008,300
Dec 6, 20242,129.002,175.002,129.002,157.002,157.0011,900
Dec 5, 20242,135.002,150.002,134.002,136.002,136.004,200
Dec 4, 20242,137.002,150.002,120.002,135.002,135.0010,400
Dec 3, 20242,107.002,139.002,107.002,126.002,126.007,700
Dec 2, 20242,118.002,119.002,110.002,119.002,119.00800
Nov 29, 20242,103.002,123.002,097.002,118.002,118.005,400
Nov 28, 20242,052.002,105.002,052.002,103.002,103.0015,100
Nov 27, 20242,085.002,104.002,085.002,102.002,102.009,900
Nov 26, 20242,090.002,105.002,082.002,095.002,095.008,700
Nov 25, 20242,116.002,116.002,074.002,082.002,082.0010,000
Nov 22, 20242,098.002,118.002,098.002,116.002,116.004,000
Nov 21, 20242,100.002,110.002,076.002,098.002,098.0011,700
Nov 20, 20242,067.002,104.002,067.002,088.002,088.0014,000
Nov 19, 20242,074.002,089.002,074.002,089.002,089.001,100
Nov 18, 20242,075.002,095.002,075.002,075.002,075.002,800
Nov 15, 20242,085.002,110.002,070.002,100.002,100.0035,200
Nov 14, 20242,060.002,090.002,055.002,077.002,077.0011,300
Nov 13, 20242,024.002,069.002,024.002,051.002,051.0011,300
Nov 12, 20242,040.002,052.002,015.002,041.002,041.0027,000
Nov 11, 20242,006.002,049.001,989.002,040.002,040.0020,800
Nov 8, 20242,015.002,015.001,989.002,006.002,006.007,600
Nov 7, 20242,012.002,032.002,002.002,015.002,015.009,400
Nov 6, 20241,984.002,048.001,984.002,021.002,021.0011,900
Nov 5, 20241,999.002,000.001,957.001,983.001,983.007,500
Nov 1, 20241,976.002,010.001,949.001,986.001,986.0019,800
Oct 31, 20241,910.001,976.001,910.001,976.001,976.0028,100
Oct 30, 20241,910.001,912.001,898.001,912.001,912.003,600
Oct 29, 20241,924.001,924.001,886.001,915.001,915.0010,400
Oct 28, 20241,907.001,926.001,901.001,924.001,924.006,100
Oct 25, 20241,923.001,950.001,886.001,910.001,910.0011,400
Oct 24, 20241,908.001,922.001,899.001,922.001,922.006,100
Oct 23, 20241,917.001,924.001,881.001,908.001,908.005,800
Oct 22, 20241,927.001,931.001,912.001,925.001,925.0014,300
Oct 21, 20241,933.001,936.001,923.001,927.001,927.008,300
Oct 18, 20241,942.001,942.001,912.001,937.001,937.003,200
Oct 17, 20241,925.001,979.001,921.001,941.001,941.0013,900
Oct 16, 20241,890.001,925.001,890.001,910.001,910.0011,300
Oct 15, 20241,959.001,959.001,919.001,925.001,925.0030,500
Oct 11, 20241,891.001,960.001,853.001,940.001,940.0043,300
Oct 10, 20241,848.001,957.001,829.001,913.001,913.00136,600
Oct 9, 20241,780.001,790.001,768.001,768.001,768.0027,900
Oct 8, 20241,751.001,773.001,750.001,758.001,758.0015,600
Oct 7, 20241,741.001,771.001,741.001,761.001,761.005,100
Oct 4, 20241,765.001,770.001,738.001,738.001,738.004,700
Oct 3, 20241,760.001,768.001,755.001,760.001,760.0010,200
Oct 2, 20241,730.001,757.001,728.001,755.001,755.0011,300
Oct 1, 20241,752.001,794.001,700.001,727.001,727.0015,600
Sep 30, 20241,730.001,769.001,730.001,769.001,769.0016,100
Sep 27, 2024 26.00 Dividend
Sep 27, 20241,734.001,773.001,734.001,765.001,765.007,700
Sep 26, 20241,745.001,760.001,745.001,750.001,724.0011,500
Sep 25, 20241,757.001,760.001,738.001,748.001,722.0314,900
Sep 24, 20241,742.001,757.001,742.001,756.001,729.917,200
Sep 20, 20241,754.001,761.001,749.001,751.001,724.993,600
Sep 19, 20241,756.001,771.001,738.001,749.001,723.0110,600
Sep 18, 20241,731.001,756.001,731.001,756.001,729.9110,900
Sep 17, 20241,754.001,754.001,731.001,731.001,705.2811,700
Sep 13, 20241,775.001,777.001,740.001,754.001,727.9419,000
Sep 12, 20241,790.001,807.001,762.001,775.001,748.6322,900
Sep 11, 20241,790.001,795.001,777.001,783.001,756.5127,200
Sep 10, 20241,830.001,830.001,791.001,792.001,765.386,900
Sep 9, 20241,779.001,807.001,779.001,803.001,776.2117,200
Sep 6, 20241,830.001,835.001,815.001,819.001,791.9713,600
Sep 5, 20241,822.001,835.001,805.001,816.001,789.0221,500
Sep 4, 20241,815.001,835.001,815.001,832.001,804.7816,400
Sep 3, 20241,812.001,844.001,812.001,835.001,807.7413,600
Sep 2, 20241,829.001,830.001,810.001,813.001,786.0613,200
Aug 30, 20241,766.001,833.001,766.001,832.001,804.7814,900
Aug 29, 20241,765.001,771.001,750.001,771.001,744.6915,700
Aug 28, 20241,764.001,775.001,760.001,772.001,745.676,100
Aug 27, 20241,780.001,780.001,749.001,765.001,738.7811,800
Aug 26, 20241,788.001,790.001,774.001,781.001,754.546,000
Aug 23, 20241,767.001,778.001,765.001,778.001,751.5816,800
Aug 22, 20241,760.001,770.001,759.001,764.001,737.7914,000
Aug 21, 20241,762.001,780.001,755.001,760.001,733.8515,300
Aug 20, 20241,766.001,790.001,766.001,778.001,751.586,200
Aug 19, 20241,756.001,785.001,753.001,767.001,740.7513,800
Aug 16, 20241,741.001,789.001,737.001,758.001,731.888,900
Aug 15, 20241,753.001,756.001,721.001,739.001,713.1619,200
Aug 14, 20241,766.001,802.001,735.001,757.001,730.9026,900
Aug 13, 20241,767.001,779.001,754.001,764.001,737.7916,500
Aug 9, 20241,772.001,788.001,739.001,769.001,742.7227,500
Aug 8, 20241,753.001,792.001,753.001,767.001,740.7514,100
Aug 7, 20241,776.001,807.001,739.001,754.001,727.9421,400
Aug 6, 20241,714.001,822.001,714.001,816.001,789.0218,400
Aug 5, 20241,791.001,796.001,689.001,714.001,688.5361,800
Aug 2, 20241,890.001,901.001,818.001,831.001,803.8034,000
Aug 1, 20241,912.001,912.001,892.001,902.001,873.7419,700
Jul 31, 20241,928.001,932.001,912.001,921.001,892.4616,300
Jul 30, 20241,922.001,961.001,922.001,942.001,913.1513,500
Jul 29, 20241,946.001,959.001,922.001,947.001,918.078,600
Jul 26, 20241,931.001,958.001,931.001,946.001,917.095,100
Jul 25, 20241,930.001,971.001,930.001,944.001,915.1217,200
Jul 24, 20241,942.001,973.001,942.001,951.001,922.019,700
Jul 23, 20241,960.001,974.001,960.001,964.001,934.825,700
Jul 22, 20241,951.001,973.001,951.001,958.001,928.919,300
Jul 19, 20241,949.001,962.001,949.001,955.001,925.959,400
Jul 18, 20241,966.001,966.001,913.001,949.001,920.0417,000
Jul 17, 20242,017.002,041.001,975.001,988.001,958.4615,000
Jul 16, 20241,988.002,018.001,961.002,018.001,988.0216,500
Jul 12, 20241,949.002,003.001,949.001,980.001,950.5830,700
Jul 11, 20241,960.001,960.001,944.001,949.001,920.0425,500
Jul 10, 20241,931.001,959.001,925.001,944.001,915.1243,100
Jul 9, 20241,947.001,952.001,931.001,948.001,919.0635,200
Jul 8, 20241,950.001,955.001,939.001,945.001,916.1030,000
Jul 5, 20241,950.001,963.001,941.001,950.001,921.0326,800
Jul 4, 20241,945.001,964.001,945.001,954.001,924.9714,200
Jul 3, 20241,941.001,954.001,933.001,954.001,924.9721,500
Jul 2, 20241,942.001,958.001,940.001,945.001,916.1027,800
Jul 1, 20241,948.001,954.001,943.001,954.001,924.9711,800
Jun 28, 20241,957.001,982.001,950.001,950.001,921.0313,300
Jun 27, 20241,955.001,970.001,955.001,956.001,926.9410,700
Jun 26, 20241,983.001,985.001,953.001,965.001,935.8126,200
Jun 25, 20242,003.002,009.001,980.001,989.001,959.4514,500
Jun 24, 20241,982.002,016.001,982.002,014.001,984.0813,800
Jun 21, 20241,982.002,003.001,982.001,989.001,959.4518,800
Jun 20, 20241,990.002,011.001,990.002,000.001,970.2913,400
Jun 19, 20241,987.002,003.001,987.002,003.001,973.2412,200
Jun 18, 20242,001.002,008.001,999.002,000.001,970.2915,500
Jun 17, 20242,000.002,005.001,991.002,000.001,970.2913,300
Jun 14, 20242,000.002,034.002,000.002,017.001,987.0310,200
Jun 13, 20242,062.002,062.001,965.001,997.001,967.3320,500
Jun 12, 20241,976.002,070.001,975.002,041.002,010.6839,100
Jun 11, 20241,950.001,987.001,950.001,983.001,953.5424,000
Jun 10, 20241,943.001,960.001,941.001,950.001,921.0323,900
Jun 7, 20241,933.001,945.001,924.001,942.001,913.1515,200
Jun 6, 20241,939.001,949.001,885.001,934.001,905.2771,100
Jun 5, 20241,945.001,951.001,918.001,945.001,916.1039,000
Jun 4, 20241,945.001,955.001,931.001,945.001,916.1054,100
Jun 3, 20241,946.001,963.001,946.001,951.001,922.0120,100
May 31, 20241,945.001,961.001,945.001,951.001,922.0119,100
May 30, 20241,942.001,959.001,934.001,953.001,923.9834,300
May 29, 20241,954.001,961.001,948.001,953.001,923.9819,000
May 28, 20241,942.001,954.001,942.001,954.001,924.9714,500
May 27, 20241,945.001,952.001,945.001,947.001,918.0710,100
May 24, 20241,933.001,958.001,933.001,947.001,918.0722,700
May 23, 20241,945.001,955.001,936.001,947.001,918.0739,800
May 22, 20241,936.001,951.001,927.001,946.001,917.0945,600
May 21, 20241,945.001,957.001,935.001,948.001,919.0640,700
May 20, 20241,948.001,965.001,945.001,950.001,921.039,200
May 17, 20241,933.001,969.001,933.001,954.001,924.9720,100
May 16, 20241,952.001,966.001,947.001,950.001,921.0326,900
May 15, 20241,955.001,960.001,903.001,953.001,923.9864,100
May 14, 20241,946.001,967.001,930.001,953.001,923.9840,900
May 13, 20241,910.001,979.001,910.001,953.001,923.9860,800
May 10, 20241,999.002,040.001,977.002,040.002,009.6965,900
May 9, 20241,989.002,050.001,989.002,049.002,018.5621,500
May 8, 20242,000.002,000.001,956.001,989.001,959.4519,800
May 7, 20242,007.002,010.001,986.002,010.001,980.1420,600
May 2, 20241,982.002,000.001,962.001,993.001,963.3921,200
May 1, 20241,987.002,010.001,982.001,999.001,969.3014,900
Apr 30, 20241,980.001,999.001,980.001,989.001,959.456,400
Apr 26, 20241,996.001,996.001,969.001,980.001,950.5812,700
Apr 25, 20241,977.001,995.001,957.001,988.001,958.4621,100
Apr 24, 20241,952.002,001.001,912.001,975.001,945.6647,900
Apr 23, 20241,970.001,995.001,969.001,975.001,945.6610,300
Apr 22, 20241,970.001,991.001,929.001,970.001,940.7321,600
Apr 19, 20241,950.001,978.001,911.001,970.001,940.7326,500
Apr 18, 20241,948.001,999.001,948.001,970.001,940.739,900
Apr 17, 20241,930.001,988.001,919.001,958.001,928.9125,700
Apr 16, 20242,030.002,035.001,962.001,970.001,940.7313,100
Apr 15, 20242,010.002,034.001,983.002,033.002,002.8022,000
Apr 12, 20242,031.002,034.002,012.002,025.001,994.916,600
Apr 11, 20242,026.002,044.002,026.002,026.001,995.906,400
Apr 10, 20242,046.002,060.002,026.002,041.002,010.689,800
Apr 9, 20242,024.002,058.002,020.002,046.002,015.605,100
Apr 8, 20242,020.002,040.002,020.002,026.001,995.905,100
Apr 5, 20242,007.002,043.001,999.002,019.001,989.0012,200
Apr 4, 20242,053.002,053.002,009.002,035.002,004.772,700
Apr 3, 20242,027.002,049.002,021.002,042.002,011.662,000
Apr 2, 20242,088.002,088.002,011.002,027.001,996.889,100
Apr 1, 20242,081.002,099.002,015.002,053.002,022.5017,100
Mar 29, 20242,100.002,100.002,074.002,074.002,043.191,900
Mar 28, 2024 24.00 Dividend
Mar 28, 20242,098.002,135.002,060.002,117.002,085.5510,200
Mar 27, 20242,116.002,140.002,103.002,118.002,062.897,700
Mar 26, 20242,105.002,193.002,105.002,126.002,070.6823,200
Mar 25, 20242,097.002,134.002,060.002,099.002,044.3818,400
Mar 22, 20242,118.002,130.002,084.002,097.002,042.4410,500
Mar 21, 20242,083.002,139.002,083.002,128.002,072.6315,000
Mar 19, 20242,067.002,079.002,030.002,064.002,010.2918,300
Mar 18, 20242,048.002,075.002,041.002,048.001,994.7111,200
Mar 15, 20242,019.002,045.002,016.002,035.001,982.055,900
Mar 14, 20242,050.002,050.002,020.002,020.001,967.4421,500
Mar 13, 20242,051.002,051.002,020.002,030.001,977.1811,300
Mar 12, 20241,992.002,038.001,992.002,038.001,984.9718,200
Mar 11, 20241,977.002,024.001,928.001,999.001,946.9943,000
Mar 8, 20242,008.002,036.002,006.002,023.001,970.3612,100
Mar 7, 20242,040.002,040.002,011.002,026.001,973.2815,500
Mar 6, 20242,048.002,067.002,035.002,035.001,982.0510,800
Mar 5, 20242,011.002,048.002,002.002,048.001,994.7114,200
Mar 4, 20242,058.002,058.002,010.002,020.001,967.4421,100
Mar 1, 20242,057.002,057.002,015.002,023.001,970.3622,500
Feb 29, 20242,075.002,085.002,035.002,066.002,012.2444,300
Feb 28, 20242,014.002,075.002,014.002,075.002,021.0129,700
Feb 27, 20242,095.002,095.001,999.002,019.001,966.4725,700
Feb 26, 20242,171.002,220.002,093.002,095.002,040.4944,400
Feb 22, 20242,038.002,133.002,037.002,131.002,075.5547,600
Feb 21, 20241,992.002,046.001,992.002,044.001,990.8125,200
Feb 20, 20242,000.002,030.002,000.002,019.001,966.4722,300
Feb 19, 20241,995.002,032.001,995.002,020.001,967.4420,100
Feb 16, 20241,972.002,011.001,972.002,001.001,948.9339,500
Feb 15, 20241,988.002,003.001,953.001,980.001,928.4863,600
Feb 14, 20242,030.002,030.001,991.002,008.001,955.7528,200
Feb 13, 20242,017.002,062.002,017.002,037.001,984.0033,500