kabutan

Nyle Inc.(5618) Historical

5618
TSE Growth
Nyle Inc.
319
JPY
-6
(-1.85%)
Apr 30, 10:16 am JST
1.99
USD
Apr 29, 9:16 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 2, 2025
718 JPY
52 Week Low May 7, 2025
300 JPY
Yearly High Apr 23, 2026
359 JPY
Yearly Low Jan 13, 2026
303 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 327 329 319 319 -9 -2.74% 10,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 321 359 320 328 +7 +2.18% 55,500
Apr 17, 2026 329 329 319 321 -7 -2.13% 15,200
Apr 10, 2026 315 328 314 328 +15 +4.79% 22,500
Apr 3, 2026 315 321 310 313 -2 -0.63% 23,600
Mar 27, 2026 310 330 308 315 +2 +0.64% 29,700
Mar 19, 2026 321 321 313 313 -7 -2.19% 13,200
Mar 13, 2026 322 322 310 320 -4 -1.23% 12,200
Mar 6, 2026 320 324 305 324 +3 +0.93% 41,200
Feb 27, 2026 312 322 303 321 +10 +3.22% 48,000
Feb 20, 2026 318 319 307 311 -3 -0.96% 35,000
Feb 13, 2026 308 315 305 314 +6 +1.95% 28,200
Feb 6, 2026 312 315 304 308 -3 -0.96% 29,000
Jan 30, 2026 316 318 309 311 -6 -1.89% 28,300
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