Nitori Holdings Co., Ltd. (NCLTY)
OTCMKTS · Delayed Price · Currency is USD
9.69
+0.14 (1.47%)
Feb 11, 2026, 3:59 PM EST
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.09 | 9.55 | 9.09 | 9.55 | 9.55 | 2.69% | 107,714 |
| Feb 9, 2026 | 9.23 | 9.41 | 9.02 | 9.30 | 9.30 | 0.87% | 59,615 |
| Feb 6, 2026 | 8.91 | 9.25 | 8.91 | 9.22 | 9.22 | 1.99% | 51,892 |
| Feb 5, 2026 | 8.89 | 9.10 | 8.86 | 9.04 | 9.04 | 3.55% | 87,284 |
| Feb 4, 2026 | 8.78 | 9.00 | 8.71 | 8.73 | 8.73 | 3.68% | 145,482 |
| Feb 3, 2026 | 8.45 | 8.59 | 8.39 | 8.42 | 8.42 | 0.48% | 100,639 |
| Feb 2, 2026 | 8.27 | 8.61 | 8.27 | 8.38 | 8.38 | -2.33% | 90,372 |
| Jan 30, 2026 | 8.79 | 8.79 | 8.35 | 8.58 | 8.58 | 3.12% | 114,292 |
| Jan 29, 2026 | 8.42 | 8.42 | 8.21 | 8.32 | 8.32 | -2.23% | 102,451 |
| Jan 28, 2026 | 8.73 | 8.91 | 8.51 | 8.51 | 8.51 | -4.17% | 49,326 |
| Jan 27, 2026 | 8.78 | 8.88 | 8.74 | 8.88 | 8.88 | - | 120,843 |
| Jan 26, 2026 | 8.75 | 9.29 | 8.75 | 8.88 | 8.88 | 4.47% | 69,425 |
| Jan 23, 2026 | 8.48 | 8.61 | 8.25 | 8.50 | 8.50 | 1.19% | 112,958 |
| Jan 22, 2026 | 8.39 | 8.64 | 8.36 | 8.40 | 8.40 | -0.94% | 176,567 |
| Jan 21, 2026 | 8.90 | 8.90 | 8.28 | 8.48 | 8.48 | 1.68% | 98,889 |
| Jan 20, 2026 | 8.39 | 8.64 | 8.34 | 8.34 | 8.34 | 1.09% | 144,657 |
| Jan 16, 2026 | 8.17 | 8.59 | 8.17 | 8.25 | 8.25 | 0.98% | 92,536 |
| Jan 15, 2026 | 8.57 | 8.57 | 8.15 | 8.17 | 8.17 | 1.36% | 100,371 |
| Jan 14, 2026 | 7.76 | 8.20 | 7.76 | 8.06 | 8.06 | -0.49% | 106,601 |
| Jan 13, 2026 | 8.06 | 8.18 | 8.06 | 8.10 | 8.10 | -5.37% | 96,877 |
| Jan 12, 2026 | 8.54 | 8.63 | 8.51 | 8.56 | 8.56 | 0.35% | 88,340 |
| Jan 9, 2026 | 8.39 | 8.64 | 8.39 | 8.53 | 8.53 | 2.16% | 82,461 |
| Jan 8, 2026 | 8.05 | 8.55 | 8.05 | 8.35 | 8.35 | 0.60% | 157,878 |
| Jan 7, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -0.95% | 76,176 |
| Jan 6, 2026 | 8.30 | 8.43 | 8.20 | 8.38 | 8.38 | -2.78% | 115,697 |
| Jan 5, 2026 | 8.56 | 8.86 | 8.53 | 8.62 | 8.62 | -0.58% | 263,524 |
| Jan 2, 2026 | 8.88 | 9.00 | 8.65 | 8.67 | 8.67 | -0.34% | 88,801 |
| Dec 31, 2025 | 8.41 | 8.75 | 8.41 | 8.70 | 8.70 | -0.46% | 64,843 |
| Dec 30, 2025 | 8.46 | 8.77 | 8.46 | 8.74 | 8.74 | 1.16% | 128,549 |
| Dec 29, 2025 | 8.60 | 8.88 | 8.60 | 8.64 | 8.64 | -1.14% | 109,671 |
| Dec 26, 2025 | 8.52 | 9.00 | 8.52 | 8.74 | 8.74 | -0.23% | 75,170 |
| Dec 24, 2025 | 8.53 | 8.90 | 8.53 | 8.76 | 8.76 | -0.45% | 27,279 |
| Dec 23, 2025 | 8.82 | 9.00 | 8.50 | 8.80 | 8.80 | 2.56% | 109,661 |
| Dec 22, 2025 | 8.54 | 8.71 | 8.54 | 8.58 | 8.58 | -3.27% | 116,254 |
| Dec 19, 2025 | 9.02 | 9.33 | 8.86 | 8.87 | 8.87 | -4.00% | 83,170 |
| Dec 18, 2025 | 8.91 | 9.35 | 8.91 | 9.24 | 9.24 | 2.78% | 72,753 |
| Dec 17, 2025 | 8.71 | 9.30 | 8.71 | 8.99 | 8.99 | 0.78% | 114,603 |
| Dec 16, 2025 | 8.99 | 9.09 | 8.92 | 8.92 | 8.92 | -3.04% | 88,868 |
| Dec 15, 2025 | 9.24 | 9.30 | 9.08 | 9.20 | 9.20 | -0.43% | 105,763 |
| Dec 12, 2025 | 9.14 | 9.31 | 9.02 | 9.24 | 9.24 | 1.03% | 46,124 |
| Dec 11, 2025 | 8.76 | 9.17 | 8.76 | 9.15 | 9.15 | 1.17% | 73,796 |
| Dec 10, 2025 | 8.83 | 9.04 | 8.79 | 9.04 | 9.04 | 2.26% | 107,152 |
| Dec 9, 2025 | 8.87 | 8.95 | 8.80 | 8.84 | 8.84 | -0.23% | 169,083 |
| Dec 8, 2025 | 8.79 | 8.96 | 8.77 | 8.86 | 8.86 | 0.91% | 176,483 |
| Dec 5, 2025 | 8.67 | 8.86 | 8.67 | 8.78 | 8.78 | -0.68% | 180,255 |
| Dec 4, 2025 | 8.85 | 8.93 | 8.84 | 8.84 | 8.84 | 4.49% | 78,810 |
| Dec 3, 2025 | 8.28 | 8.64 | 8.28 | 8.46 | 8.46 | -1.51% | 75,153 |
| Dec 2, 2025 | 8.59 | 8.62 | 8.30 | 8.59 | 8.59 | - | 126,344 |
| Dec 1, 2025 | 8.50 | 8.90 | 8.50 | 8.59 | 8.59 | -0.58% | 198,768 |
| Nov 28, 2025 | 8.36 | 8.90 | 8.36 | 8.64 | 8.64 | -1.26% | 99,023 |