Want to see JP:7578 full AI Analyst Report?
Nichiryoku Co., Ltd. (7578) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 149,500 | 1.31 |
| Nov 04, 2026 | 52.00 | 52.00 | 44.00 | 47.00 | 47.00 | -6.00% | 464,500 | 4.36 |
| Nov 03, 2026 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 79,800 | 0.74 |
| Oct 30, 2026 | 57.00 | 57.00 | 47.00 | 53.00 | 53.00 | -7.02% | 681,300 | 6.87 |
| Oct 29, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | +1.79% | 135,800 | 1.40 |
| Oct 28, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 307,400 | 3.27 |
| Oct 27, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 47,000 | 0.50 |
| Oct 26, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 112,500 | 1.22 |
| Oct 23, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -4.76% | 240,700 | 2.72 |
| Oct 22, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 130,100 | 1.50 |
| Oct 21, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | +1.59% | 136,300 | 1.60 |
| Oct 20, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | +1.61% | 81,600 | 0.97 |
| Oct 19, 2026 | 65.00 | 66.00 | 62.00 | 62.00 | 62.00 | -3.13% | 113,400 | 1.36 |
| Oct 16, 2026 | 72.00 | 77.00 | 62.00 | 64.00 | 64.00 | -7.25% | 452,800 | 5.89 |
| Oct 15, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -2.82% | 63,300 | 0.83 |
| Oct 14, 2026 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | +4.41% | 191,200 | 2.48 |
| Oct 13, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | +0.00% | 40,900 | 0.53 |
| Oct 12, 2026 | 68.00 | 68.00 | 64.00 | 68.00 | 68.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 66.00 | 68.00 | 64.00 | 68.00 | 68.00 | +1.49% | 66,400 | 0.86 |
| Oct 08, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | +3.08% | 66,700 | 0.87 |
| Oct 07, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 29,700 | 0.39 |
| Oct 06, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 35,000 | 0.45 |
| Oct 05, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 61,200 | 0.80 |
| Oct 02, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 28,400 | 0.37 |
| Oct 01, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -4.11% | 76,800 | 1.01 |
| Sep 30, 2026 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | -1.35% | 33,500 | 0.44 |
| Sep 29, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | -1.33% | 23,300 | 0.30 |
| Sep 28, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 7,500 | 0.09 |
| Sep 25, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | +0.00% | 36,300 | 0.45 |
| Sep 24, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | +0.00% | 39,400 | 0.47 |
| Sep 23, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | +0.00% | 26,600 | 0.17 |
| Sep 17, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | +0.00% | 15,700 | 0.10 |
| Sep 16, 2026 | 81.00 | 91.00 | 75.00 | 76.00 | 76.00 | -2.56% | 527,700 | 3.48 |
| Sep 15, 2026 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | +1.30% | 33,400 | 0.22 |
| Sep 14, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | +0.00% | 68,800 | 0.45 |
| Sep 11, 2026 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 25,700 | 0.17 |
| Sep 10, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 64,500 | 0.42 |
| Sep 09, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | +2.56% | 29,800 | 0.20 |
| Sep 08, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 126,900 | 0.84 |
| Sep 07, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | +1.23% | 78,300 | 0.52 |
| Sep 04, 2026 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | +1.25% | 78,300 | 0.52 |
| Sep 03, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | +2.56% | 59,000 | 0.39 |
| Sep 02, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 129,000 | 0.86 |
| Sep 01, 2026 | 80.00 | 81.00 | 77.00 | 81.00 | 81.00 | +2.53% | 86,800 | 0.58 |
| Aug 31, 2026 | 76.00 | 80.00 | 71.00 | 79.00 | 79.00 | +3.95% | 292,700 | 2.03 |
| Aug 28, 2026 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | +1.33% | 152,800 | 1.06 |
