Nitori Holdings Co., Ltd. (NCLTF)
OTCMKTS
· Delayed Price · Currency is USD
94.25
-3.00 (-3.08%)
Jun 17, 2025, 3:33 PM EDT
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 94.68 | 94.69 | 94.25 | 94.25 | 94.25 | -3.08% | 49 |
| Jun 16, 2025 | 98.05 | 99.54 | 97.25 | 97.25 | 97.25 | -0.38% | 131,677 |
| Jun 13, 2025 | 97.54 | 103.67 | 95.62 | 97.61 | 97.61 | -7.38% | 736 |
| Jun 12, 2025 | 99.34 | 105.42 | 97.88 | 105.39 | 105.39 | 8.01% | 1,527 |
| Jun 11, 2025 | 100.69 | 100.80 | 97.58 | 97.58 | 97.58 | 0.12% | 633 |
| Jun 10, 2025 | 97.51 | 100.53 | 97.31 | 97.46 | 97.46 | -0.36% | 1,089 |
| Jun 9, 2025 | 100.66 | 100.83 | 97.71 | 97.82 | 97.82 | -2.99% | 322 |
| Jun 6, 2025 | 100.94 | 100.94 | 97.67 | 100.83 | 100.83 | 2.50% | 376 |
| Jun 5, 2025 | 98.78 | 104.82 | 98.37 | 98.37 | 98.37 | 0.49% | 452 |
| Jun 4, 2025 | 97.46 | 100.82 | 97.44 | 97.88 | 97.88 | 0.62% | 514 |
| Jun 3, 2025 | 97.98 | 100.93 | 97.28 | 97.28 | 97.28 | -3.79% | 202 |
| Jun 2, 2025 | 97.78 | 101.11 | 97.75 | 101.11 | 101.11 | 1.55% | 327 |
| May 30, 2025 | 101.05 | 101.06 | 97.75 | 99.56 | 99.56 | -1.49% | 618 |
| May 29, 2025 | 101.10 | 101.10 | 97.77 | 101.07 | 101.07 | 2.43% | 3,051 |
| May 28, 2025 | 98.68 | 104.81 | 98.62 | 98.67 | 98.67 | -2.78% | 173 |
| May 27, 2025 | 107.65 | 107.68 | 101.37 | 101.49 | 101.49 | -5.65% | 284 |
| May 23, 2025 | 107.17 | 107.59 | 100.95 | 107.57 | 107.57 | 5.47% | 504 |
| May 22, 2025 | 108.28 | 108.40 | 101.92 | 101.99 | 101.99 | -6.98% | 232 |
| May 21, 2025 | 103.30 | 109.85 | 103.30 | 109.64 | 109.64 | 0.90% | 133 |
| May 20, 2025 | 108.63 | 108.69 | 102.25 | 108.67 | 108.67 | -0.55% | 338 |
| May 19, 2025 | 107.88 | 109.27 | 100.70 | 109.27 | 109.27 | 7.62% | 242 |
| May 16, 2025 | 109.00 | 110.14 | 101.53 | 101.53 | 101.53 | -7.40% | 672 |
| May 15, 2025 | 109.35 | 109.64 | 103.00 | 109.64 | 109.64 | 1.66% | 874 |
| May 14, 2025 | 108.65 | 108.65 | 100.62 | 107.86 | 107.86 | -7.02% | 98 |
| May 13, 2025 | 113.32 | 116.00 | 105.84 | 116.00 | 116.00 | -3.45% | 65 |
| May 12, 2025 | 120.28 | 120.28 | 113.70 | 120.15 | 120.15 | 2.35% | 591 |
| May 9, 2025 | 117.72 | 124.93 | 117.35 | 117.39 | 117.39 | -6.36% | 216 |
| May 8, 2025 | 126.09 | 126.09 | 119.74 | 125.37 | 125.37 | 0.94% | 1,053 |
| May 7, 2025 | 124.20 | 124.20 | 119.70 | 124.20 | 124.20 | 8.71% | 126 |
| May 6, 2025 | 115.03 | 121.15 | 114.02 | 114.25 | 114.25 | 0.54% | 320 |
| May 5, 2025 | 117.13 | 120.74 | 113.55 | 113.64 | 113.64 | 0.77% | 1,453 |
| May 2, 2025 | 120.26 | 122.49 | 111.57 | 112.77 | 112.77 | -4.52% | 550 |
| May 1, 2025 | 120.77 | 120.77 | 110.10 | 118.12 | 118.12 | 1.69% | 269 |
| Apr 30, 2025 | 115.59 | 123.09 | 115.52 | 116.16 | 116.16 | 0.11% | 170 |
| Apr 29, 2025 | 123.08 | 123.11 | 115.92 | 116.03 | 116.03 | -0.03% | 413 |
| Apr 28, 2025 | 115.34 | 122.93 | 115.34 | 116.06 | 116.06 | 4.68% | 737 |
| Apr 25, 2025 | 118.62 | 118.72 | 110.88 | 110.88 | 110.88 | -1.39% | 731 |
| Apr 24, 2025 | 112.16 | 119.38 | 112.16 | 112.44 | 112.44 | -10.03% | 500 |
| 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 |