Nyle Inc.(JP:5618)
Â¥264.00-2.00 (-0.75%)
JP:5618
Nyle Inc. historical prices
Â¥264.00
At close:-2.00 (-0.75%)
Want to see JP:5618 full AI Analyst Report?
Nyle Inc. (5618) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 264.00 | 266.00 | 261.00 | 264.00 | 264.00 | -0.75% | 4,300 | 1.19 |
| Nov 10, 2026 | 267.00 | 267.00 | 261.00 | 266.00 | 266.00 | +3.50% | 3,400 | 0.95 |
| Nov 09, 2026 | 262.00 | 265.00 | 258.00 | 265.00 | 265.00 | +3.11% | 3,200 | 0.90 |
| Nov 06, 2026 | 260.00 | 260.00 | 250.00 | 257.00 | 257.00 | -1.91% | 8,800 | 2.57 |
| Nov 05, 2026 | 273.00 | 273.00 | 258.00 | 262.00 | 262.00 | -4.03% | 18,700 | 5.91 |
| Nov 04, 2026 | 282.00 | 282.00 | 262.00 | 273.00 | 273.00 | -4.21% | 16,300 | 5.58 |
| Nov 03, 2026 | 285.00 | 286.00 | 281.00 | 285.00 | 285.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 286.00 | 286.00 | 281.00 | 285.00 | 285.00 | +0.35% | 1,800 | 0.62 |
| Oct 30, 2026 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -2.07% | 1,200 | 0.41 |
| Oct 29, 2026 | 288.00 | 290.00 | 277.00 | 290.00 | 290.00 | -1.36% | 13,100 | 4.70 |
| Oct 28, 2026 | 292.00 | 294.00 | 286.00 | 294.00 | 294.00 | -0.34% | 1,300 | 0.47 |
| Oct 27, 2026 | 292.00 | 295.00 | 286.00 | 295.00 | 295.00 | 0.00% | 1,600 | 0.56 |
| Oct 26, 2026 | 287.00 | 295.00 | 284.00 | 295.00 | 295.00 | +2.79% | 3,400 | 1.21 |
| Oct 23, 2026 | 297.00 | 297.00 | 287.00 | 287.00 | 287.00 | -0.69% | 7,800 | 2.81 |
| Oct 22, 2026 | 289.00 | 289.00 | 282.00 | 289.00 | 289.00 | +1.05% | 4,000 | 1.24 |
| Oct 21, 2026 | 289.00 | 289.00 | 282.00 | 286.00 | 286.00 | -0.69% | 1,600 | 0.45 |
| Oct 20, 2026 | 287.00 | 288.00 | 282.00 | 288.00 | 288.00 | -0.35% | 1,300 | 0.37 |
| Oct 19, 2026 | 282.00 | 289.00 | 281.00 | 289.00 | 289.00 | +2.12% | 3,600 | 1.01 |
| Oct 16, 2026 | 286.00 | 286.00 | 282.00 | 283.00 | 283.00 | -1.05% | 2,200 | 0.60 |
| Oct 15, 2026 | 289.00 | 289.00 | 283.00 | 286.00 | 286.00 | -1.04% | 1,800 | 0.50 |
| Oct 14, 2026 | 288.00 | 290.00 | 284.00 | 289.00 | 289.00 | 0.00% | 2,100 | 0.58 |
| Oct 13, 2026 | 287.00 | 291.00 | 287.00 | 289.00 | 289.00 | -0.34% | 2,900 | 0.81 |
| Oct 12, 2026 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 1,300 | 0.36 |
| Oct 08, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.00% | 1,500 | 0.41 |
| Oct 07, 2026 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | -1.67% | 3,100 | 0.86 |
| Oct 06, 2026 | 295.00 | 299.00 | 295.00 | 299.00 | 299.00 | +0.34% | 200 | 0.06 |
| Oct 05, 2026 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.00% | 700 | 0.20 |
| Oct 02, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.33% | 400 | 0.11 |
| Oct 01, 2026 | 294.00 | 300.00 | 294.00 | 299.00 | 299.00 | -0.33% | 900 | 0.25 |
| Sep 30, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.00% | 1,100 | 0.30 |
| Sep 29, 2026 | 304.00 | 304.00 | 295.00 | 300.00 | 300.00 | +2.04% | 6,800 | 1.92 |
| Sep 28, 2026 | 293.00 | 295.00 | 291.00 | 294.00 | 294.00 | +0.34% | 4,700 | 1.34 |
| Sep 25, 2026 | 300.00 | 300.00 | 292.00 | 293.00 | 293.00 | +0.34% | 7,300 | 2.13 |
| Sep 24, 2026 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.00% | 2,500 | 0.73 |
| Sep 23, 2026 | 292.00 | 293.00 | 288.00 | 292.00 | 292.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 292.00 | 293.00 | 288.00 | 292.00 | 292.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 292.00 | 293.00 | 288.00 | 292.00 | 292.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 292.00 | 293.00 | 288.00 | 292.00 | 292.00 | +0.34% | 2,800 | 0.72 |
| Sep 17, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | +1.75% | 1,000 | 0.25 |
| Sep 16, 2026 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | +1.06% | 400 | 0.10 |
| Sep 15, 2026 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | +0.71% | 400 | 0.10 |
| Sep 14, 2026 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | -0.35% | 1,400 | 0.35 |
| Sep 11, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -2.08% | 1,800 | 0.45 |
| Sep 10, 2026 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.00% | 1,900 | 0.48 |
| Sep 09, 2026 | 286.00 | 296.00 | 286.00 | 288.00 | 288.00 | 0.00% | 1,300 | 0.32 |
| Sep 08, 2026 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | -0.35% | 300 | 0.07 |
| Sep 07, 2026 | 290.00 | 290.00 | 288.00 | 289.00 | 289.00 | +0.70% | 2,300 | 0.57 |
| Sep 04, 2026 | 284.00 | 289.00 | 284.00 | 287.00 | 287.00 | -0.69% | 3,800 | 0.95 |
| Sep 03, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.34% | 400 | 0.10 |
