Want to see JP:6863 full AI Analyst Report?
Nireco Corporation (6863) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,036.00 | 1,050.00 | 1,009.00 | 1,020.00 | 1,020.00 | -3.41% | 104,300 | 1.21 |
| Oct 29, 2026 | 1,068.00 | 1,068.00 | 1,039.00 | 1,056.00 | 1,056.00 | -0.56% | 80,000 | 0.93 |
| Oct 28, 2026 | 1,046.00 | 1,069.00 | 1,043.00 | 1,062.00 | 1,062.00 | +2.21% | 65,400 | 0.76 |
| Oct 27, 2026 | 1,024.00 | 1,042.00 | 1,024.00 | 1,039.00 | 1,039.00 | +2.26% | 33,400 | 0.39 |
| Oct 26, 2026 | 1,024.00 | 1,040.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.45% | 32,200 | 0.37 |
| Oct 23, 2026 | 1,001.00 | 1,035.00 | 983.00 | 1,031.00 | 1,031.00 | +1.28% | 93,200 | 1.06 |
| Oct 22, 2026 | 1,047.00 | 1,050.00 | 1,010.00 | 1,018.00 | 1,018.00 | -2.68% | 64,800 | 0.74 |
| Oct 21, 2026 | 1,036.00 | 1,051.00 | 1,031.00 | 1,046.00 | 1,046.00 | +3.87% | 51,400 | 0.58 |
| Oct 20, 2026 | 1,081.00 | 1,081.00 | 1,004.00 | 1,007.00 | 1,007.00 | -6.15% | 144,000 | 1.65 |
| Oct 19, 2026 | 1,049.00 | 1,086.00 | 1,040.00 | 1,073.00 | 1,073.00 | -0.28% | 66,600 | 0.77 |
| Oct 16, 2026 | 1,080.00 | 1,095.00 | 1,043.00 | 1,076.00 | 1,076.00 | +0.00% | 132,200 | 1.55 |
| Oct 15, 2026 | 1,117.00 | 1,127.00 | 1,072.00 | 1,076.00 | 1,076.00 | -5.11% | 170,200 | 2.06 |
| Oct 14, 2026 | 1,090.00 | 1,139.00 | 1,073.00 | 1,134.00 | 1,134.00 | +4.04% | 133,300 | 1.62 |
| Oct 13, 2026 | 1,119.00 | 1,127.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.54% | 83,200 | 1.02 |
| Oct 12, 2026 | 1,107.00 | 1,107.00 | 1,071.00 | 1,107.00 | 1,107.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,071.00 | 1,107.00 | 1,071.00 | 1,107.00 | 1,107.00 | +2.88% | 80,900 | 0.99 |
| Oct 08, 2026 | 1,088.00 | 1,098.00 | 1,066.00 | 1,076.00 | 1,076.00 | -2.00% | 79,400 | 0.98 |
| Oct 07, 2026 | 1,115.00 | 1,118.00 | 1,043.00 | 1,098.00 | 1,098.00 | -0.63% | 356,500 | 4.70 |
| Oct 06, 2026 | 1,082.00 | 1,120.00 | 1,080.00 | 1,105.00 | 1,105.00 | +1.56% | 88,200 | 1.17 |
| Oct 05, 2026 | 1,078.00 | 1,100.00 | 1,074.00 | 1,088.00 | 1,088.00 | +2.26% | 70,500 | 0.92 |
| Oct 02, 2026 | 1,100.00 | 1,106.00 | 1,056.00 | 1,064.00 | 1,064.00 | -3.27% | 184,400 | 2.35 |
| Oct 01, 2026 | 1,115.00 | 1,124.00 | 1,097.00 | 1,100.00 | 1,100.00 | -2.48% | 139,100 | 1.78 |
| Sep 30, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,128.00 | 1,128.00 | -1.23% | 304,400 | 4.07 |
| Sep 29, 2026 | 1,115.00 | 1,142.00 | 1,086.00 | 1,142.00 | 1,142.00 | +2.88% | 69,700 | 0.93 |
| Sep 28, 2026 | 1,150.00 | 1,155.00 | 1,115.00 | 1,124.00 | 1,110.00 | -1.83% | 205,100 | 2.84 |
| Sep 25, 2026 | 1,133.00 | 1,147.00 | 1,129.00 | 1,145.00 | 1,130.74 | +2.23% | 120,200 | 1.69 |
| Sep 24, 2026 | 1,106.00 | 1,133.00 | 1,094.00 | 1,120.00 | 1,106.05 | +2.19% | 225,200 | 3.18 |
| Sep 23, 2026 | 1,096.00 | 1,103.00 | 1,035.00 | 1,096.00 | 1,082.35 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,096.00 | 1,103.00 | 1,035.00 | 1,096.00 | 1,082.35 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,096.00 | 1,103.00 | 1,035.00 | 1,096.00 | 1,082.35 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,040.00 | 1,103.00 | 1,035.00 | 1,096.00 | 1,082.35 | +4.68% | 474,000 | 6.77 |
| Sep 17, 2026 | 1,012.00 | 1,059.00 | 1,000.00 | 1,047.00 | 1,033.96 | +4.70% | 114,600 | 1.67 |
| Sep 16, 2026 | 995.00 | 1,003.00 | 994.00 | 1,000.00 | 987.54 | +0.10% | 128,800 | 1.91 |
| Sep 15, 2026 | 981.00 | 1,000.00 | 981.00 | 999.00 | 986.56 | +1.63% | 78,500 | 1.17 |
| Sep 14, 2026 | 985.00 | 1,000.00 | 980.00 | 983.00 | 970.76 | -0.20% | 32,400 | 0.48 |
| Sep 11, 2026 | 968.00 | 999.00 | 952.00 | 985.00 | 972.73 | +0.00% | 59,900 | 0.90 |
| Sep 10, 2026 | 988.00 | 991.00 | 980.00 | 985.00 | 972.73 | -0.30% | 8,600 | 0.13 |
| Sep 09, 2026 | 992.00 | 1,000.00 | 982.00 | 988.00 | 975.69 | +0.30% | 20,100 | 0.30 |
| Sep 08, 2026 | 1,007.00 | 1,007.00 | 985.00 | 985.00 | 972.73 | -3.05% | 30,600 | 0.44 |
| Sep 07, 2026 | 993.00 | 1,024.00 | 977.00 | 1,016.00 | 1,003.35 | +3.67% | 100,700 | 1.46 |
| Sep 04, 2026 | 967.00 | 983.00 | 961.00 | 980.00 | 967.79 | +1.98% | 85,900 | 1.26 |
| Sep 03, 2026 | 987.00 | 987.00 | 956.00 | 961.00 | 949.03 | -1.44% | 37,300 | 0.54 |
| Sep 02, 2026 | 997.00 | 997.00 | 970.00 | 975.00 | 962.86 | -2.21% | 39,900 | 0.57 |
| Sep 01, 2026 | 998.00 | 1,001.00 | 980.00 | 997.00 | 984.58 | -0.10% | 52,900 | 0.76 |
| Aug 31, 2026 | 964.00 | 1,011.00 | 950.00 | 998.00 | 985.57 | +2.36% | 65,199 | 0.93 |
| Aug 28, 2026 | 984.00 | 994.00 | 974.00 | 975.00 | 962.86 | -0.81% | 14,100 | 0.20 |
| Aug 27, 2026 | 983.00 | 1,000.00 | 975.00 | 983.00 | 970.76 | -0.10% | 23,200 | 0.33 |
| Aug 26, 2026 | 974.00 | 1,003.00 | 974.00 | 984.00 | 971.74 | +1.03% | 40,800 | 0.56 |
| Aug 25, 2026 | 960.00 | 974.00 | 945.00 | 974.00 | 961.87 | +2.53% | 50,000 | 0.69 |
| Aug 24, 2026 | 942.00 | 956.00 | 940.00 | 950.00 | 938.17 | +0.85% | 24,000 | 0.33 |
