Nitori Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	9.28	9.40	9.26	9.26	9.26	-3.54%	24,410
Jul 2, 2025	9.48	9.62	9.32	9.60	9.60	1.27%	99,482
Jul 1, 2025	9.42	9.50	9.30	9.48	9.48	-0.21%	138,360
Jun 30, 2025	9.57	9.74	9.45	9.50	9.50	0.42%	84,789
Jun 27, 2025	9.15	9.64	9.15	9.46	9.46	0.58%	71,379
Jun 26, 2025	9.30	9.46	9.29	9.41	9.41	2.23%	108,740
Jun 25, 2025	9.30	9.37	9.04	9.20	9.20	-2.13%	68,608
Jun 24, 2025	9.33	9.40	9.17	9.40	9.40	1.08%	119,814
Jun 23, 2025	9.22	9.43	9.01	9.30	9.30	1.31%	268,138
Jun 20, 2025	9.49	9.49	9.18	9.18	9.18	-4.38%	139,637
Jun 18, 2025	9.62	9.75	9.43	9.60	9.60	1.27%	104,822
Jun 17, 2025	9.44	9.59	9.36	9.48	9.48	-2.90%	1,614,616
Jun 16, 2025	9.92	10.02	9.74	9.76	9.76	-1.38%	1,352,797
Jun 13, 2025	10.04	10.14	9.81	9.90	9.90	-2.08%	1,040,285
Jun 12, 2025	10.25	10.31	9.82	10.11	10.11	2.64%	206,389
Jun 11, 2025	9.82	9.95	9.50	9.85	9.85	0.72%	82,273
Jun 10, 2025	9.83	9.97	9.61	9.78	9.78	-0.31%	2,050,860
Jun 9, 2025	9.85	10.05	9.66	9.81	9.81	0.72%	168,969
Jun 6, 2025	9.84	9.94	9.69	9.74	9.74	-3.08%	44,467
Jun 5, 2025	9.85	10.37	9.85	10.05	10.05	1.01%	69,602
Jun 4, 2025	10.00	10.06	9.67	9.95	9.95	1.95%	77,549
Jun 3, 2025	9.85	10.18	9.76	9.76	9.76	-2.20%	54,174
Jun 2, 2025	9.81	9.98	9.65	9.98	9.98	0.40%	112,722
May 30, 2025	9.83	10.15	9.67	9.94	9.94	-1.58%	328,951
May 29, 2025	10.04	10.15	10.00	10.10	10.10	0.30%	148,980
May 28, 2025	10.11	10.50	9.98	10.07	10.07	-1.85%	94,636
May 27, 2025	10.01	10.43	10.01	10.26	10.26	-2.10%	64,287
May 23, 2025	10.75	10.75	10.26	10.48	10.48	0.77%	54,206
May 22, 2025	10.18	10.81	10.18	10.40	10.40	-1.70%	83,297
May 21, 2025	10.54	10.75	10.33	10.58	10.58	0.92%	42,289
May 20, 2025	10.51	10.76	10.41	10.48	10.48	-0.14%	97,415
May 19, 2025	10.17	10.80	10.17	10.50	10.50	-0.95%	101,476
May 16, 2025	10.38	10.81	10.38	10.60	10.60	0.26%	200,951
May 15, 2025	10.37	10.81	10.32	10.57	10.57	0.79%	89,775
May 14, 2025	10.80	10.80	10.41	10.49	10.49	-5.32%	55,880
May 13, 2025	11.08	11.25	10.98	11.08	11.08	-3.57%	39,839
May 12, 2025	11.45	11.65	11.29	11.49	11.49	-4.81%	62,552
May 9, 2025	11.75	12.48	11.75	12.07	12.07	2.47%	111,735
May 8, 2025	12.48	12.48	11.78	11.78	11.78	-0.93%	45,263
May 7, 2025	12.10	12.15	11.76	11.89	11.89	-1.74%	34,272
May 6, 2025	12.00	12.10	11.85	12.10	12.10	1.94%	52,625
May 5, 2025	11.78	11.93	11.63	11.87	11.87	-	66,950
May 2, 2025	11.51	11.88	11.31	11.87	11.87	5.23%	35,868
May 1, 2025	11.55	11.78	11.23	11.28	11.28	-4.94%	119,275
Apr 30, 2025	11.77	12.10	11.56	11.87	11.87	-1.77%	16,898
Apr 29, 2025	11.56	12.15	11.56	12.08	12.08	-0.33%	36,377
Apr 28, 2025	11.85	12.16	11.57	12.12	12.12	5.67%	69,820
Apr 25, 2025	11.50	11.50	11.40	11.47	11.47	-0.93%	28,957
Apr 24, 2025	12.11	12.11	11.50	11.58	11.58	-3.36%	89,598
Apr 23, 2025	12.35	12.52	11.87	11.98	11.98	-3.85%	40,567