kabutan

Nyle Inc.(5618) Historical

5618
TSE Growth
Nyle Inc.
352
JPY
-3
(-0.85%)
Dec 15, 2:37 pm JST
2.26
USD
Dec 15, 12:37 am EST
Result
PTS
outside of trading hours
353
Dec 15, 2:57 pm JST
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
Dec 15, 2025 355 355 348 352 -3 -0.85% 4,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 31, 2024 841 841 775 795 -50 -5.92% 44,700
May 24, 2024 895 895 843 845 -20 -2.31% 12,100
May 17, 2024 955 975 841 865 -103 -10.64% 52,600
May 10, 2024 960 998 958 968 +11 +1.15% 20,400
May 2, 2024 953 971 950 957 -1 -0.10% 10,500
Apr 26, 2024 961 1,010 941 958 +7 +0.74% 43,300
Apr 19, 2024 970 1,029 921 951 -21 -2.16% 42,100
Apr 12, 2024 992 1,061 910 972 -48 -4.71% 86,800
Apr 5, 2024 1,139 1,139 979 1,020 -69 -6.34% 60,200
Mar 29, 2024 1,110 1,272 1,030 1,089 +16 +1.49% 180,200
Mar 22, 2024 1,049 1,149 1,028 1,073 +23 +2.19% 48,500
Mar 15, 2024 1,070 1,107 1,002 1,050 -43 -3.93% 53,800
Mar 8, 2024 1,136 1,176 1,074 1,093 -45 -3.95% 109,100
Mar 1, 2024 1,205 1,265 1,137 1,138 -66 -5.48% 119,300
Feb 22, 2024 1,050 1,358 1,031 1,204 +184 +18.04% 502,400
Feb 16, 2024 1,147 1,160 955 1,020 -103 -9.17% 276,000
Feb 9, 2024 972 1,176 953 1,123 +163 +16.98% 350,700
Feb 2, 2024 961 1,009 925 960 0 0.00% 126,600
Jan 26, 2024 903 1,029 900 960 +58 +6.43% 299,800
Jan 19, 2024 929 931 889 902 -18 -1.96% 126,900