Nitori Holdings Co., Ltd. (NCLTY)
OTCMKTS · Delayed Price · Currency is USD
8.08
-0.25 (-2.94%)
At close: Mar 27, 2026
NCLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.10 | 8.17 | 7.92 | 8.08 | 8.08 | -2.94% | 67,304 |
| Mar 26, 2026 | 8.34 | 8.52 | 8.13 | 8.32 | 8.32 | 0.12% | 77,371 |
| Mar 25, 2026 | 8.21 | 8.40 | 8.15 | 8.31 | 8.31 | -0.24% | 90,846 |
| Mar 24, 2026 | 8.58 | 8.58 | 8.10 | 8.33 | 8.33 | 0.12% | 133,805 |
| Mar 23, 2026 | 8.37 | 8.67 | 8.28 | 8.32 | 8.32 | -0.12% | 131,556 |
| Mar 20, 2026 | 8.69 | 8.69 | 8.29 | 8.33 | 8.33 | -2.12% | 86,939 |
| Mar 19, 2026 | 8.10 | 8.55 | 8.10 | 8.51 | 8.51 | -3.30% | 81,740 |
| Mar 18, 2026 | 8.82 | 9.22 | 8.73 | 8.80 | 8.80 | -1.57% | 48,788 |
| Mar 17, 2026 | 8.85 | 8.98 | 8.72 | 8.94 | 8.94 | 4.44% | 111,766 |
| Mar 16, 2026 | 8.41 | 8.82 | 8.41 | 8.56 | 8.56 | 1.30% | 107,368 |
| Mar 13, 2026 | 8.52 | 8.80 | 8.44 | 8.45 | 8.45 | -1.17% | 79,743 |
| Mar 12, 2026 | 8.67 | 8.67 | 8.55 | 8.55 | 8.55 | -3.06% | 101,409 |
| Mar 11, 2026 | 8.94 | 8.95 | 8.78 | 8.82 | 8.82 | -0.34% | 51,257 |
| Mar 10, 2026 | 8.76 | 9.09 | 8.76 | 8.85 | 8.85 | -3.49% | 153,793 |
| Mar 9, 2026 | 9.09 | 9.20 | 9.01 | 9.17 | 9.17 | 2.12% | 80,783 |
| Mar 6, 2026 | 9.28 | 9.31 | 8.75 | 8.98 | 8.98 | 1.13% | 108,800 |
| Mar 5, 2026 | 9.34 | 9.34 | 8.81 | 8.88 | 8.88 | -5.07% | 103,192 |
| Mar 4, 2026 | 9.47 | 9.84 | 9.35 | 9.35 | 9.35 | 0.26% | 55,194 |
| Mar 3, 2026 | 9.15 | 9.33 | 9.01 | 9.33 | 9.33 | -3.91% | 61,026 |
| Mar 2, 2026 | 9.93 | 9.93 | 9.71 | 9.71 | 9.71 | -2.31% | 40,939 |
| Feb 27, 2026 | 10.35 | 10.35 | 9.89 | 9.94 | 9.94 | -0.60% | 48,677 |
| Feb 26, 2026 | 9.97 | 10.37 | 9.94 | 10.00 | 10.00 | 0.10% | 64,570 |
| Feb 25, 2026 | 10.08 | 10.32 | 9.87 | 9.99 | 9.99 | -2.15% | 139,765 |
| Feb 24, 2026 | 10.04 | 10.59 | 10.04 | 10.21 | 10.21 | -2.30% | 143,717 |
| Feb 23, 2026 | 10.52 | 10.75 | 10.45 | 10.45 | 10.45 | -0.29% | 106,522 |
| Feb 20, 2026 | 10.84 | 10.84 | 10.40 | 10.48 | 10.48 | -1.32% | 105,229 |
| Feb 19, 2026 | 10.80 | 11.07 | 10.60 | 10.62 | 10.62 | -3.89% | 71,918 |
| Feb 18, 2026 | 11.22 | 11.56 | 10.99 | 11.05 | 11.05 | -1.59% | 323,539 |
| Feb 17, 2026 | 11.45 | 11.45 | 11.09 | 11.23 | 11.23 | 3.67% | 559,918 |
| Feb 13, 2026 | 10.60 | 10.83 | 10.24 | 10.83 | 10.83 | 8.95% | 68,986 |
| Feb 12, 2026 | 9.80 | 9.94 | 9.80 | 9.94 | 9.94 | 2.58% | 33,079 |
| Feb 11, 2026 | 9.55 | 9.78 | 9.55 | 9.69 | 9.69 | 1.47% | 56,438 |
| 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 |