Nitori Holdings Co., Ltd. (NCLTY)
OTCMKTS
· Delayed Price · Currency is USD
10.47
-0.13 (-1.23%)
May 19, 2025, 3:53 PM EDT
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 12.67 | 12.93 | 12.46 | 12.46 | 12.46 | -1.58% | 605,576 |
| Apr 21, 2025 | 12.46 | 12.81 | 12.11 | 12.66 | 12.66 | 3.94% | 141,324 |
| Apr 17, 2025 | 11.87 | 12.18 | 11.77 | 12.18 | 12.18 | 1.08% | 44,617 |
| Apr 16, 2025 | 12.11 | 12.11 | 11.76 | 12.05 | 12.05 | 2.90% | 70,796 |
| Apr 15, 2025 | 11.27 | 12.03 | 11.27 | 11.71 | 11.71 | -2.74% | 110,072 |
| Apr 14, 2025 | 11.76 | 12.24 | 11.70 | 12.04 | 12.04 | 4.24% | 248,194 |
| Apr 11, 2025 | 10.96 | 11.60 | 10.96 | 11.55 | 11.55 | 1.76% | 386,273 |
| Apr 10, 2025 | 11.18 | 11.44 | 11.16 | 11.35 | 11.35 | 3.56% | 541,000 |
| Apr 9, 2025 | 10.44 | 11.14 | 10.44 | 10.96 | 10.96 | 6.30% | 170,825 |
| Apr 8, 2025 | 10.71 | 10.71 | 10.31 | 10.31 | 10.31 | 3.51% | 156,132 |
| Apr 7, 2025 | 10.36 | 10.50 | 9.96 | 9.96 | 9.96 | -3.84% | 153,782 |
| Apr 4, 2025 | 10.33 | 10.55 | 10.21 | 10.36 | 10.36 | 4.00% | 92,946 |
| Apr 3, 2025 | 10.26 | 10.26 | 9.70 | 9.96 | 9.96 | 5.17% | 203,976 |
| Apr 2, 2025 | 9.14 | 9.88 | 9.14 | 9.47 | 9.47 | -0.84% | 54,536 |
| Apr 1, 2025 | 9.60 | 9.75 | 9.52 | 9.55 | 9.55 | -1.85% | 195,651 |
| Mar 31, 2025 | 9.62 | 10.00 | 9.49 | 9.73 | 9.73 | 1.88% | 138,486 |
| Mar 28, 2025 | 9.77 | 9.78 | 9.39 | 9.55 | 9.55 | 1.60% | 70,315 |
| Mar 27, 2025 | 9.30 | 9.78 | 9.30 | 9.40 | 9.40 | - | 95,799 |
| Mar 26, 2025 | 9.21 | 9.77 | 9.21 | 9.40 | 9.40 | -1.78% | 42,575 |
| Mar 25, 2025 | 9.46 | 9.82 | 9.46 | 9.57 | 9.57 | 1.81% | 132,087 |
| Mar 24, 2025 | 9.30 | 9.78 | 9.30 | 9.40 | 9.40 | -2.59% | 122,906 |
| Mar 21, 2025 | 9.97 | 10.09 | 9.61 | 9.65 | 9.65 | -3.02% | 87,345 |
| Mar 20, 2025 | 10.15 | 10.15 | 9.92 | 9.95 | 9.95 | 0.20% | 32,052 |
| Mar 19, 2025 | 9.68 | 10.03 | 9.60 | 9.93 | 9.93 | 1.12% | 2,063,176 |
| Mar 18, 2025 | 9.77 | 9.92 | 9.58 | 9.82 | 9.82 | -1.41% | 1,353,927 |
| Mar 17, 2025 | 9.98 | 10.29 | 9.89 | 9.96 | 9.96 | -2.06% | 426,096 |
| Mar 14, 2025 | 10.19 | 10.43 | 10.06 | 10.17 | 10.17 | -3.05% | 446,846 |
| Mar 13, 2025 | 10.19 | 10.50 | 10.19 | 10.49 | 10.49 | 0.38% | 69,925 |
| Mar 12, 2025 | 10.38 | 10.54 | 10.27 | 10.45 | 10.45 | -1.60% | 91,830 |
| Mar 11, 2025 | 10.59 | 10.67 | 10.46 | 10.62 | 10.62 | -1.58% | 97,267 |
| Mar 10, 2025 | 11.10 | 11.15 | 10.78 | 10.79 | 10.79 | 4.05% | 118,796 |