kabutan

Nyle Inc.(5618) Historical

5618
TSE Growth
Nyle Inc.
312
JPY
+1
(+0.32%)
Jan 29, 3:30 pm JST
2.03
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 2, 2025
718 JPY
52 Week Low Apr 7, 2025
212 JPY
Yearly High Jul 2, 2025
718 JPY
Yearly Low Apr 7, 2025
212 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 316 318 311 312 -5 -1.58% 22,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 318 324 315 317 0 0.00% 37,200
Jan 16, 2026 317 317 303 317 0 0.00% 70,500
Jan 9, 2026 316 324 309 317 +2 +0.63% 76,200
Dec 30, 2025 320 324 313 315 -24 -7.08% 76,000
Dec 26, 2025 336 411 330 339 +6 +1.80% 681,000
Dec 19, 2025 355 425 313 333 -22 -6.20% 343,000
Dec 12, 2025 370 372 347 355 -13 -3.53% 36,100
Dec 5, 2025 373 378 365 368 -5 -1.34% 25,200
Nov 28, 2025 380 380 355 373 +13 +3.61% 30,200
Nov 21, 2025 383 383 345 360 -26 -6.74% 30,800
Nov 14, 2025 370 390 369 386 +21 +5.75% 23,900
Nov 7, 2025 378 378 350 365 -17 -4.45% 74,000
Oct 31, 2025 389 400 381 382 -7 -1.80% 19,500
Oct 24, 2025 400 414 379 389 +9 +2.37% 22,900
Oct 17, 2025 391 400 378 380 -18 -4.52% 40,300
Oct 10, 2025 417 421 391 398 -18 -4.33% 25,500
Oct 3, 2025 430 440 412 416 -8 -1.89% 31,000
Sep 26, 2025 412 433 412 424 +12 +2.91% 28,700
Sep 19, 2025 416 434 410 412 -4 -0.96% 43,500
Sep 12, 2025 445 456 402 416 -29 -6.52% 114,600