Nitori Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	10.90	11.14	10.76	10.92	10.92	0.83%	88,189
Feb 25, 2025	11.29	11.29	10.71	10.83	10.83	3.44%	107,038
Feb 24, 2025	10.61	10.71	10.41	10.47	10.47	-1.32%	221,211
Feb 21, 2025	10.60	10.67	10.51	10.61	10.61	1.82%	236,614
Feb 20, 2025	10.45	10.68	10.38	10.42	10.42	-1.51%	61,464
Feb 19, 2025	10.39	10.85	10.39	10.58	10.58	-0.75%	94,453
Feb 18, 2025	10.39	10.74	10.39	10.66	10.66	0.19%	84,501
Feb 14, 2025	10.46	10.93	10.46	10.64	10.64	-1.66%	50,810
Feb 13, 2025	10.55	11.11	10.44	10.82	10.82	-	62,584
Feb 12, 2025	11.44	11.44	10.78	10.82	10.82	-8.31%	79,834
Feb 11, 2025	11.51	12.15	11.51	11.80	11.80	0.08%	69,420
Feb 10, 2025	12.15	12.15	11.74	11.79	11.79	-0.17%	55,729
Feb 7, 2025	11.90	12.03	11.79	11.81	11.81	-0.92%	46,660
Feb 6, 2025	11.46	12.08	11.46	11.92	11.92	4.01%	75,317
Feb 5, 2025	11.01	11.77	11.01	11.46	11.46	0.97%	49,912
Feb 4, 2025	11.30	11.42	10.83	11.35	11.35	-1.39%	47,602
Feb 3, 2025	11.64	11.86	11.51	11.51	11.51	-2.04%	90,136
Jan 31, 2025	11.35	12.15	11.35	11.75	11.75	-1.67%	78,074
Jan 30, 2025	11.48	12.11	11.48	11.95	11.95	2.54%	112,564
Jan 29, 2025	11.35	11.88	11.35	11.65	11.65	-1.98%	60,741
Jan 28, 2025	12.00	12.00	11.69	11.89	11.89	-0.08%	190,140
Jan 27, 2025	12.02	12.02	11.80	11.90	11.90	-0.42%	318,083
Jan 24, 2025	11.55	12.19	11.55	11.95	11.95	0.59%	61,002
Jan 23, 2025	12.01	12.01	11.72	11.88	11.88	-1.00%	93,171
Jan 22, 2025	11.65	12.80	11.65	12.00	12.00	-3.61%	155,828
Jan 21, 2025	11.82	12.76	11.82	12.45	12.45	3.58%	380,993
Jan 17, 2025	12.01	12.26	11.97	12.02	12.02	-1.80%	148,169
Jan 16, 2025	12.09	12.24	11.75	12.24	12.24	5.06%	145,186
Jan 15, 2025	11.59	11.99	11.59	11.65	11.65	2.55%	58,851
Jan 14, 2025	11.25	11.70	11.25	11.36	11.36	-2.95%	48,685
Jan 13, 2025	11.84	11.84	11.63	11.71	11.71	0.13%	111,306
Jan 10, 2025	12.09	12.09	11.57	11.69	11.69	0.56%	96,223
Jan 8, 2025	11.92	12.13	11.58	11.63	11.63	-0.64%	28,610
Jan 7, 2025	11.47	12.02	11.47	11.70	11.70	-1.02%	54,885
Jan 6, 2025	11.93	12.15	11.72	11.82	11.82	-0.34%	134,366
Jan 3, 2025	11.57	12.15	11.57	11.86	11.86	0.34%	87,031
Jan 2, 2025	11.54	12.14	11.54	11.82	11.82	-0.17%	107,666
Dec 31, 2024	11.41	12.10	11.41	11.84	11.84	-0.25%	97,370
Dec 30, 2024	11.46	11.89	11.46	11.87	11.87	0.17%	126,322
Dec 27, 2024	12.05	12.13	11.71	11.85	11.85	2.24%	222,194
Dec 26, 2024	11.75	11.75	11.45	11.59	11.59	-2.24%	145,287
Dec 24, 2024	11.33	12.10	11.33	11.86	11.86	1.07%	158,147
Dec 23, 2024	11.63	12.08	11.58	11.73	11.73	-1.59%	219,486
Dec 20, 2024	12.16	12.16	11.44	11.92	11.92	2.14%	185,918
Dec 19, 2024	11.70	11.78	11.60	11.67	11.67	-6.94%	143,086
Dec 18, 2024	12.35	12.84	12.35	12.54	12.54	-1.49%	100,251
Dec 17, 2024	12.32	12.87	12.32	12.73	12.73	2.41%	125,774
Dec 16, 2024	12.08	13.00	12.08	12.43	12.43	-3.04%	198,425
Dec 13, 2024	12.39	12.83	12.39	12.82	12.82	-1.76%	68,522
Dec 12, 2024	13.37	13.37	12.92	13.05	13.05	0.69%	77,836
Dec 11, 2024	12.58	13.23	12.58	12.96	12.96	-0.15%	52,494
Dec 10, 2024	12.95	13.54	12.93	12.98	12.98	-1.67%	61,041
Dec 9, 2024	13.30	13.60	13.18	13.20	13.20	0.23%	95,267
Dec 6, 2024	13.28	13.59	13.11	13.17	13.17	0.38%	60,787
Dec 5, 2024	12.66	13.60	12.66	13.12	13.12	-0.76%	74,856
Dec 4, 2024	13.34	13.55	13.03	13.22	13.22	2.48%	85,349
Dec 3, 2024	13.17	13.23	12.84	12.90	12.90	1.57%	42,989
Dec 2, 2024	12.85	12.90	12.45	12.70	12.70	-0.39%	94,048
Nov 29, 2024	12.60	12.78	12.38	12.75	12.75	0.12%	61,374
Nov 27, 2024	13.00	13.00	12.58	12.74	12.74	5.68%	88,628
Nov 26, 2024	11.59	12.20	11.59	12.05	12.05	1.69%	197,598
Nov 25, 2024	12.15	12.20	11.43	11.85	11.85	2.24%	112,004
Nov 22, 2024	11.50	11.65	11.25	11.59	11.59	3.57%	173,354
Nov 21, 2024	11.50	11.50	10.82	11.19	11.19	0.45%	129,711
Nov 20, 2024	11.50	11.50	10.90	11.14	11.14	-1.94%	59,230
Nov 19, 2024	11.49	11.50	11.27	11.36	11.36	0.18%	116,201
Nov 18, 2024	11.29	11.42	11.23	11.34	11.34	-2.24%	70,161
Nov 15, 2024	11.02	11.80	11.02	11.60	11.60	4.41%	174,592
Nov 14, 2024	11.00	11.31	11.00	11.11	11.11	-0.09%	107,724
Nov 13, 2024	10.99	11.51	10.99	11.12	11.12	-1.16%	128,077
Nov 12, 2024	11.50	11.54	11.17	11.25	11.25	-0.44%	82,484
Nov 11, 2024	10.95	11.64	10.95	11.30	11.30	-1.22%	106,828
Nov 8, 2024	11.01	11.58	11.01	11.44	11.44	1.24%	68,596
Nov 7, 2024	11.45	11.60	11.29	11.30	11.30	-6.53%	46,262
Nov 6, 2024	12.18	12.50	11.94	12.09	12.09	-0.98%	42,964
Nov 5, 2024	12.11	12.65	12.11	12.21	12.21	-2.71%	42,205
Nov 4, 2024	12.31	12.58	12.31	12.55	12.55	1.46%	60,813
Nov 1, 2024	12.39	12.87	12.22	12.37	12.37	-1.36%	88,962
Oct 31, 2024	12.39	12.69	12.39	12.54	12.54	0.97%	40,903
Oct 30, 2024	12.80	12.98	12.42	12.42	12.42	-1.43%	40,983
Oct 29, 2024	12.45	12.71	12.45	12.60	12.60	-0.63%	28,034
Oct 28, 2024	12.78	13.14	12.65	12.68	12.68	-1.17%	42,527
Oct 25, 2024	12.61	13.14	12.61	12.83	12.83	-0.47%	29,375
Oct 24, 2024	12.62	13.18	12.62	12.89	12.89	-0.69%	26,395
Oct 23, 2024	13.25	13.30	12.87	12.98	12.98	-3.21%	27,867
Oct 22, 2024	13.73	13.89	13.35	13.41	13.41	-1.54%	29,965
Oct 21, 2024	13.93	14.27	13.60	13.62	13.62	-3.20%	21,463
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%	44,787
Oct 16, 2024	13.87	14.49	13.87	13.95	13.95	-1.62%	27,471
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%	37,380
Oct 10, 2024	14.40	14.65	14.32	14.37	14.37	-0.17%	21,953
Oct 9, 2024	14.60	14.60	14.27	14.40	14.40	2.09%	82,412
Oct 8, 2024	13.97	14.23	13.97	14.10	14.10	2.32%	83,979
Oct 7, 2024	13.85	13.85	13.70	13.78	13.78	-1.15%	68,398
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%	23,893
Oct 2, 2024	14.51	14.51	14.12	14.28	14.28	-3.64%	58,941