Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nishikawa Rubber Co., Ltd. (5161) Historical Prices

JP:5161 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,620.003,780.003,570.003,730.003,730.00+1.91%342,0002.16
Oct 29, 20263,595.003,660.003,520.003,660.003,660.00+3.39%1,943,60015.01
Oct 28, 20263,650.003,660.003,535.003,540.003,540.00-2.48%214,9001.68
Oct 27, 20263,635.003,660.003,600.003,630.003,630.00+1.26%141,6001.10
Oct 26, 20263,510.003,595.003,470.003,585.003,585.00+2.87%157,4001.23
Oct 23, 20263,505.003,530.003,390.003,485.003,485.00-0.29%203,2001.61
Oct 22, 20263,605.003,605.003,495.003,495.003,495.00-1.83%143,9001.14
Oct 21, 20263,645.003,650.003,550.003,560.003,560.00-0.42%143,2001.15
Oct 20, 20263,625.003,635.003,575.003,575.003,575.00-0.69%136,8001.11
Oct 19, 20263,570.003,600.003,545.003,600.003,600.00+1.27%113,9000.93
Oct 16, 20263,540.003,570.003,515.003,555.003,555.00+3.34%172,9001.42
Oct 15, 20263,510.003,530.003,430.003,440.003,440.00-1.85%368,1003.18
Oct 14, 20263,540.003,550.003,490.003,505.003,505.00-0.57%120,3001.04
Oct 13, 20263,500.003,545.003,480.003,525.003,525.00+1.29%153,6001.34
Oct 12, 20263,480.003,500.003,400.003,480.003,480.00+0.00%00.00
Oct 09, 20263,450.003,500.003,400.003,480.003,480.00+2.35%164,0001.42
Oct 08, 20263,445.003,475.003,365.003,400.003,400.00-1.16%293,2002.61
Oct 07, 20263,380.003,460.003,380.003,440.003,440.00+1.78%167,0001.49
Oct 06, 20263,415.003,445.003,355.003,380.003,380.00-1.31%134,9001.21
Oct 05, 20263,435.003,455.003,410.003,425.003,425.00-0.58%91,9000.82
Oct 02, 20263,505.003,505.003,390.003,445.003,445.00-2.27%119,3001.07
Oct 01, 20263,515.003,525.003,480.003,525.003,525.00-0.28%75,7000.68
Sep 30, 20263,460.003,540.003,460.003,535.003,535.00+2.17%82,5000.74
Sep 29, 20263,480.003,485.003,440.003,460.003,460.00-0.66%125,7001.13
Sep 28, 20263,640.003,640.003,570.003,575.003,483.00-1.38%113,8001.03
Sep 25, 20263,620.003,630.003,560.003,625.003,531.71+0.42%98,8000.90
Sep 24, 20263,600.003,615.003,535.003,610.003,517.10+1.83%135,6001.24
Sep 23, 20263,545.003,575.003,530.003,545.003,453.77+0.00%00.00
Sep 22, 20263,545.003,575.003,530.003,545.003,453.77+0.00%00.00
Sep 21, 20263,545.003,575.003,530.003,545.003,453.77+0.00%00.00
Sep 18, 20263,570.003,575.003,530.003,545.003,453.77-0.28%191,5001.67
Sep 17, 20263,480.003,555.003,480.003,555.003,463.51+3.04%99,4000.85
Sep 16, 20263,470.003,500.003,440.003,450.003,361.22-1.00%104,3000.89
Sep 15, 20263,515.003,520.003,475.003,485.003,395.32-0.29%87,5000.75
Sep 14, 20263,505.003,525.003,455.003,495.003,405.06+0.72%91,8000.79
Sep 11, 20263,430.003,500.003,400.003,470.003,380.70+0.87%132,5001.15
Sep 10, 20263,440.003,455.003,390.003,440.003,351.47-0.86%106,3000.92
Sep 09, 20263,450.003,480.003,430.003,470.003,380.70+0.29%99,7000.87
Sep 08, 20263,590.003,590.003,450.003,460.003,370.96-3.22%166,7001.47
Sep 07, 20263,575.003,625.003,550.003,575.003,483.00+0.14%115,2001.02
Sep 04, 20263,600.003,620.003,535.003,570.003,478.13-1.38%165,9001.47
Sep 03, 20263,710.003,725.003,620.003,620.003,526.84-2.16%160,5001.44
Sep 02, 20263,820.003,820.003,700.003,700.003,604.78-2.63%195,6001.76
Sep 01, 20263,750.003,825.003,750.003,800.003,702.21+1.33%139,4001.26
Aug 31, 20263,800.003,800.003,720.003,750.003,653.50-0.53%123,5001.11
Aug 28, 20263,690.003,790.003,665.003,770.003,672.98+1.89%112,6001.01
Aug 27, 20263,700.003,740.003,675.003,700.003,604.78+0.27%103,5000.91
Aug 26, 20263,675.003,710.003,655.003,690.003,595.04+1.93%137,5001.22
Aug 25, 20263,645.003,655.003,615.003,620.003,526.84+0.00%87,8000.78
Aug 24, 20263,590.003,635.003,545.003,620.003,526.84+1.97%113,6001.01