Nitori Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	13.48	14.19	13.48	14.07	14.07	2.10%	46,846
Oct 17, 2024	13.73	14.36	13.73	13.78	13.78	-1.22%	44,800
Oct 16, 2024	13.87	14.49	13.87	13.95	13.95	-1.62%	27,500
Oct 15, 2024	14.34	14.68	14.00	14.18	14.18	0.93%	26,834
Oct 14, 2024	14.93	15.48	13.82	14.05	14.05	-0.35%	44,433
Oct 11, 2024	14.61	14.61	14.06	14.10	14.10	-1.88%	37,400
Oct 10, 2024	14.40	14.65	14.32	14.37	14.37	-0.14%	22,000
Oct 9, 2024	14.60	14.60	14.27	14.39	14.39	2.06%	82,412
Oct 8, 2024	13.97	14.23	13.97	14.10	14.10	2.55%	84,000
Oct 7, 2024	13.85	13.85	13.70	13.75	13.75	-1.36%	68,400
Oct 4, 2024	13.96	14.15	13.77	13.94	13.94	-0.92%	31,902
Oct 3, 2024	13.86	14.62	13.86	14.07	14.07	-1.47%	23,900
Oct 2, 2024	14.51	14.51	14.12	14.28	14.28	-3.64%	58,941
Oct 1, 2024	14.50	15.08	14.50	14.82	14.82	0.07%	23,200
Sep 30, 2024	15.49	15.49	14.77	14.81	14.81	-2.82%	44,907
Sep 27, 2024	15.42	15.57	15.06	15.24	15.24	2.14%	18,700
Sep 26, 2024	14.27	15.10	14.27	14.92	14.92	1.02%	13,047
Sep 25, 2024	14.93	15.30	14.77	14.77	14.77	-2.51%	73,125
Sep 24, 2024	15.34	15.34	14.77	15.15	15.15	-2.13%	22,600
Sep 23, 2024	15.26	15.66	15.26	15.48	15.48	1.84%	21,548
Sep 20, 2024	15.46	15.78	15.16	15.20	15.20	-2.88%	39,800
Sep 19, 2024	15.50	15.78	15.39	15.65	15.65	1.23%	16,600
Sep 18, 2024	15.06	15.97	15.06	15.46	15.46	-2.03%	39,230
Sep 17, 2024	16.02	16.24	15.78	15.78	15.78	-1.68%	25,000
Sep 16, 2024	16.25	16.68	16.03	16.05	16.05	-0.06%	39,700
Sep 13, 2024	15.74	16.52	15.74	16.06	16.06	-0.68%	42,200
Sep 12, 2024	16.24	16.24	15.77	16.17	16.17	3.13%	31,725
Sep 11, 2024	15.39	15.85	15.39	15.68	15.68	0.26%	62,849
Sep 10, 2024	15.95	16.11	15.64	15.64	15.64	2.02%	22,400
Sep 9, 2024	14.88	15.60	14.88	15.33	15.33	-0.78%	18,101
Sep 6, 2024	14.93	15.95	14.93	15.45	15.45	2.32%	18,900
Sep 5, 2024	15.04	15.32	15.04	15.10	15.10	-2.14%	17,406
Sep 4, 2024	15.40	15.69	15.28	15.43	15.43	3.00%	64,600
Sep 3, 2024	14.98	15.06	14.72	14.98	14.98	2.32%	41,400
Aug 30, 2024	14.75	14.90	14.59	14.64	14.64	-4.69%	25,917
Aug 29, 2024	15.64	15.79	15.24	15.36	15.36	-0.13%	19,323
Aug 28, 2024	14.95	15.82	14.95	15.38	15.38	-0.39%	19,317
Aug 27, 2024	15.43	15.75	15.14	15.44	15.44	1.25%	31,006
Aug 26, 2024	15.66	15.87	15.13	15.25	15.25	0.59%	21,122
Aug 23, 2024	14.88	15.24	14.74	15.16	15.16	5.06%	58,143
Aug 22, 2024	14.47	14.57	14.17	14.43	14.43	0.77%	16,300
Aug 21, 2024	14.22	15.04	13.67	14.32	14.32	2.07%	19,416
Aug 20, 2024	14.91	14.91	13.66	14.03	14.03	3.39%	33,317
Aug 19, 2024	13.77	15.06	13.41	13.57	13.57	3.43%	53,931
Aug 16, 2024	12.84	13.53	12.84	13.12	13.12	2.10%	40,500
Aug 15, 2024	12.62	13.29	12.62	12.85	12.85	-1.15%	59,400
Aug 14, 2024	12.74	13.78	12.74	13.00	13.00	-2.26%	15,800
Aug 13, 2024	13.51	13.96	13.01	13.30	13.30	-0.52%	12,300
Aug 12, 2024	13.83	14.81	13.05	13.37	13.37	0.53%	61,500
Aug 9, 2024	12.94	14.43	12.94	13.30	13.30	-3.34%	167,500
Aug 8, 2024	14.15	14.15	12.69	13.76	13.76	4.64%	118,302
Aug 7, 2024	12.65	13.24	12.25	13.15	13.15	3.38%	1,364,411
Aug 6, 2024	12.64	13.10	12.11	12.72	12.72	3.67%	1,318,240
Aug 5, 2024	11.45	13.37	11.45	12.27	12.27	2.25%	59,229
Aug 2, 2024	12.90	13.15	11.50	12.00	12.00	1.27%	66,600
Aug 1, 2024	11.96	12.01	11.78	11.85	11.85	-2.23%	75,400
Jul 31, 2024	12.11	12.12	11.86	12.12	12.12	5.30%	35,702
Jul 30, 2024	11.53	11.73	10.91	11.51	11.51	0.52%	47,800
Jul 29, 2024	11.54	11.99	11.30	11.45	11.45	-0.35%	32,924
Jul 26, 2024	11.57	11.94	11.21	11.49	11.49	0.44%	24,400
Jul 25, 2024	12.13	12.13	11.35	11.44	11.44	0.53%	84,019
Jul 24, 2024	11.28	12.16	11.27	11.38	11.38	-0.52%	77,800
Jul 23, 2024	11.83	11.83	11.21	11.44	11.44	3.91%	181,900
Jul 22, 2024	10.88	11.09	10.67	11.01	11.01	0.46%	46,618
Jul 19, 2024	11.01	11.06	10.95	10.96	10.96	-1.62%	624,948
Jul 18, 2024	11.27	11.27	10.89	11.14	11.14	-0.09%	243,866
Jul 17, 2024	11.00	11.24	10.90	11.15	11.15	2.76%	188,511
Jul 16, 2024	10.90	10.90	10.46	10.85	10.85	-1.72%	42,125
Jul 15, 2024	11.50	11.50	10.87	11.04	11.04	-0.63%	184,033
Jul 12, 2024	10.95	11.11	10.49	11.11	11.11	4.81%	895,803
Jul 11, 2024	10.16	10.63	10.15	10.60	10.60	6.64%	195,084
Jul 10, 2024	9.93	10.25	9.83	9.94	9.94	-1.68%	24,606
Jul 9, 2024	9.82	10.24	9.82	10.11	10.11	-0.79%	20,951
Jul 8, 2024	9.94	10.25	9.94	10.19	10.19	-0.39%	95,616
Jul 5, 2024	9.87	10.67	9.87	10.23	10.23	-0.29%	136,181
Jul 3, 2024	10.23	10.35	10.13	10.26	10.26	-2.29%	21,969
Jul 2, 2024	10.37	10.83	10.21	10.50	10.50	0.96%	35,876
Jul 1, 2024	10.51	10.78	10.22	10.40	10.40	-1.23%	102,460
Jun 28, 2024	10.16	10.71	10.16	10.53	10.53	1.74%	167,380
Jun 27, 2024	10.16	10.81	10.16	10.35	10.35	-0.77%	31,192
Jun 26, 2024	10.72	10.72	10.26	10.43	10.43	-2.71%	115,142
Jun 25, 2024	10.85	10.90	10.72	10.72	10.72	1.23%	87,881
Jun 24, 2024	10.33	10.97	10.33	10.59	10.59	0.67%	144,850
Jun 21, 2024	10.56	10.92	10.46	10.52	10.52	-0.94%	78,413
Jun 20, 2024	10.56	10.88	10.43	10.62	10.62	-0.65%	81,017
Jun 18, 2024	10.50	10.92	10.41	10.69	10.69	1.14%	600,536
Jun 17, 2024	10.52	10.84	10.28	10.57	10.57	0.86%	42,675
Jun 14, 2024	10.54	10.87	10.38	10.48	10.48	-2.60%	70,428
Jun 13, 2024	10.73	11.25	10.56	10.76	10.76	-1.37%	125,469
Jun 12, 2024	10.49	11.15	10.49	10.91	10.91	1.30%	39,928
Jun 11, 2024	10.74	11.04	10.57	10.77	10.77	-0.55%	98,027
Jun 10, 2024	10.49	11.13	10.49	10.83	10.83	-0.37%	102,685
Jun 7, 2024	11.01	11.49	10.85	10.87	10.87	-1.27%	52,026
Jun 6, 2024	11.00	11.47	10.83	11.01	11.01	-2.13%	267,462
Jun 5, 2024	10.84	11.36	10.84	11.25	11.25	1.63%	92,825
Jun 4, 2024	11.56	11.56	10.74	11.07	11.07	1.19%	77,795
Jun 3, 2024	10.84	11.06	10.70	10.94	10.94	-0.55%	114,888
May 31, 2024	10.90	11.18	10.75	11.00	11.00	1.66%	37,008
May 30, 2024	10.67	11.23	10.67	10.82	10.82	0.19%	102,048
May 29, 2024	10.82	11.09	10.69	10.80	10.80	-2.88%	50,115