Nitori Holdings Co., Ltd. (NCLTF)
OTCMKTS
· Delayed Price · Currency is USD
112.41
-12.57 (-10.06%)
Apr 24, 2025, 12:17 PM EDT
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 119.05 | 125.77 | 118.19 | 124.98 | 124.98 | 1.04% | 41 |
| Apr 22, 2025 | 130.74 | 130.75 | 123.68 | 123.68 | 123.68 | -2.16% | 182 |
| Apr 21, 2025 | 130.41 | 130.49 | 122.30 | 126.42 | 126.42 | 9.76% | 800 |
| Apr 17, 2025 | 115.36 | 122.60 | 114.43 | 115.18 | 115.18 | -7.39% | 462 |
| Apr 16, 2025 | 117.43 | 124.42 | 117.30 | 124.36 | 124.36 | 9.08% | 235 |
| Apr 15, 2025 | 114.05 | 121.35 | 111.50 | 114.01 | 114.01 | -2.29% | 183 |
| Apr 14, 2025 | 122.34 | 122.74 | 114.60 | 116.68 | 116.68 | -0.30% | 523 |
| Apr 11, 2025 | 111.08 | 117.03 | 108.74 | 117.03 | 117.03 | 1.51% | 508 |
| Apr 10, 2025 | 115.44 | 115.44 | 108.22 | 115.29 | 115.29 | 0.51% | 129 |
| Apr 9, 2025 | 112.18 | 114.70 | 104.68 | 114.70 | 114.70 | 5.11% | 739 |
| Apr 8, 2025 | 104.84 | 110.69 | 104.49 | 109.13 | 109.13 | 9.39% | 553 |
| Apr 7, 2025 | 106.64 | 108.41 | 97.79 | 99.76 | 99.76 | -6.35% | 1,163 |
| Apr 4, 2025 | 100.94 | 109.91 | 100.34 | 106.53 | 106.53 | 8.47% | 1,314 |
| Apr 3, 2025 | 104.20 | 104.20 | 94.30 | 98.21 | 98.21 | 4.71% | 896 |
| Apr 2, 2025 | 93.60 | 96.67 | 93.59 | 93.79 | 93.79 | -0.83% | 492 |
| Apr 1, 2025 | 94.30 | 97.82 | 94.30 | 94.58 | 94.58 | -3.53% | 263 |
| Mar 31, 2025 | 97.73 | 100.89 | 96.84 | 98.04 | 98.04 | 3.98% | 588 |
| Mar 28, 2025 | 94.37 | 97.34 | 94.20 | 94.29 | 94.29 | 0.24% | 1,231 |
| Mar 27, 2025 | 97.22 | 97.23 | 94.04 | 94.06 | 94.06 | 0.36% | 525 |
| Mar 26, 2025 | 94.10 | 97.02 | 93.73 | 93.73 | 93.73 | -1.22% | 365 |
| Mar 25, 2025 | 94.83 | 97.84 | 94.82 | 94.88 | 94.88 | -2.31% | 472 |
| Mar 24, 2025 | 94.34 | 97.25 | 94.31 | 97.13 | 97.13 | -1.46% | 1,308 |
| Mar 21, 2025 | 98.61 | 98.62 | 95.68 | 98.57 | 98.57 | -2.34% | 303 |
| Mar 20, 2025 | 100.95 | 100.95 | 97.93 | 100.93 | 100.93 | -0.19% | 373 |
| Mar 19, 2025 | 97.55 | 101.14 | 97.54 | 101.12 | 101.12 | 2.61% | 327 |
| Mar 18, 2025 | 98.25 | 103.47 | 98.25 | 98.55 | 98.55 | 0.94% | 277 |
| Mar 17, 2025 | 97.48 | 103.72 | 97.48 | 97.63 | 97.63 | -1.85% | 684 |
| Mar 14, 2025 | 104.87 | 105.15 | 99.08 | 99.47 | 99.47 | -5.55% | 1,464 |
| Mar 13, 2025 | 108.55 | 108.78 | 102.40 | 105.32 | 105.32 | 1.60% | 408 |
| Mar 12, 2025 | 108.89 | 109.25 | 103.58 | 103.65 | 103.65 | -4.45% | 586 |
| Mar 11, 2025 | 102.33 | 108.48 | 102.14 | 108.48 | 108.48 | 3.29% | 392 |
| Mar 10, 2025 | 105.47 | 112.02 | 104.89 | 105.02 | 105.02 | -3.45% | 924 |
| Mar 7, 2025 | 102.44 | 108.85 | 102.31 | 108.78 | 108.78 | 1.43% | 425 |
| Mar 6, 2025 | 101.27 | 107.63 | 98.96 | 107.24 | 107.24 | -0.99% | 556 |
| Mar 5, 2025 | 101.56 | 108.31 | 101.56 | 108.31 | 108.31 | 8.45% | 319 |
| Mar 4, 2025 | 101.98 | 108.60 | 99.87 | 99.87 | 99.87 | -7.21% | 428 |
| Mar 3, 2025 | 101.41 | 108.04 | 101.39 | 107.63 | 107.63 | 7.42% | 204 |
| Feb 28, 2025 | 100.06 | 106.55 | 100.06 | 100.20 | 100.20 | -2.83% | 269 |
| Feb 27, 2025 | 101.09 | 109.55 | 101.09 | 103.11 | 103.11 | -3.39% | 186 |
| Feb 26, 2025 | 106.68 | 112.32 | 106.68 | 106.73 | 106.73 | 1.17% | 289 |
| Feb 25, 2025 | 105.51 | 112.02 | 103.21 | 105.49 | 105.49 | 2.47% | 547 |
| Feb 24, 2025 | 102.95 | 112.55 | 102.95 | 102.95 | 102.95 | 0.44% | 668 |
| Feb 21, 2025 | 102.50 | 112.10 | 99.35 | 102.50 | 102.50 | 5.94% | 778 |
| Feb 20, 2025 | 100.34 | 111.11 | 96.75 | 96.75 | 96.75 | -14.18% | 416 |
| Feb 19, 2025 | 101.87 | 112.73 | 101.87 | 112.73 | 112.73 | 8.11% | 404 |
| Feb 18, 2025 | 113.93 | 113.93 | 104.27 | 104.27 | 104.27 | - | 703 |
| Feb 14, 2025 | 104.27 | 113.93 | 104.27 | 104.27 | 104.27 | -8.48% | 313 |
| Feb 13, 2025 | 104.27 | 113.93 | 104.27 | 113.93 | 113.93 | 11.30% | 946 |
| Feb 12, 2025 | 114.02 | 120.69 | 102.36 | 102.36 | 102.36 | -11.18% | 383 |
| Feb 11, 2025 | 122.19 | 122.33 | 115.15 | 115.25 | 115.25 | -5.99% | 354 |