Nitori Holdings Co., Ltd. (NCLTY)
OTCMKTS · Delayed Price · Currency is USD
7.36
-0.14 (-1.87%)
May 12, 2026, 3:50 PM EST
NCLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.46 | 7.57 | 7.29 | 7.36 | 7.36 | -1.87% | 185,689 |
| May 11, 2026 | 7.55 | 7.77 | 7.34 | 7.50 | 7.50 | 5.49% | 192,190 |
| May 8, 2026 | 6.90 | 7.28 | 6.90 | 7.11 | 7.11 | 1.72% | 99,133 |
| May 7, 2026 | 7.32 | 7.38 | 6.95 | 6.99 | 6.99 | -3.85% | 235,614 |
| May 6, 2026 | 7.20 | 7.52 | 7.20 | 7.27 | 7.27 | 0.69% | 77,663 |
| May 5, 2026 | 6.93 | 7.38 | 6.93 | 7.22 | 7.22 | 0.14% | 78,955 |
| May 4, 2026 | 7.16 | 7.50 | 7.07 | 7.21 | 7.21 | 0.14% | 151,872 |
| May 1, 2026 | 7.06 | 7.25 | 7.06 | 7.20 | 7.20 | -0.83% | 76,591 |
| Apr 30, 2026 | 7.29 | 7.32 | 7.17 | 7.26 | 7.26 | 2.83% | 295,783 |
| Apr 29, 2026 | 7.15 | 7.21 | 7.05 | 7.06 | 7.06 | -1.53% | 157,390 |
| Apr 28, 2026 | 7.37 | 7.47 | 7.06 | 7.17 | 7.17 | 2.14% | 208,089 |
| Apr 27, 2026 | 7.13 | 7.24 | 6.98 | 7.02 | 7.02 | -1.68% | 316,325 |
| Apr 24, 2026 | 7.17 | 7.43 | 7.04 | 7.14 | 7.14 | -0.42% | 131,772 |
| Apr 23, 2026 | 7.49 | 7.49 | 7.14 | 7.17 | 7.17 | -2.85% | 233,540 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.38 | 7.38 | 7.38 | -1.86% | 157,834 |
| Apr 21, 2026 | 7.90 | 8.05 | 7.42 | 7.52 | 7.52 | -5.53% | 136,348 |
| Apr 20, 2026 | 7.89 | 8.15 | 7.89 | 7.96 | 7.96 | 0.25% | 156,820 |
| Apr 17, 2026 | 7.87 | 8.22 | 7.87 | 7.94 | 7.94 | 0.25% | 97,656 |
| Apr 16, 2026 | 7.93 | 8.33 | 7.77 | 7.92 | 7.92 | 1.41% | 68,228 |
| Apr 15, 2026 | 7.79 | 7.84 | 7.65 | 7.81 | 7.81 | 3.72% | 169,381 |
| Apr 14, 2026 | 7.44 | 7.54 | 7.35 | 7.53 | 7.53 | -0.26% | 187,450 |
| Apr 13, 2026 | 7.78 | 7.78 | 7.42 | 7.55 | 7.55 | -0.13% | 221,687 |
| Apr 10, 2026 | 7.69 | 7.86 | 7.53 | 7.56 | 7.56 | -2.20% | 74,180 |
| Apr 9, 2026 | 7.52 | 7.82 | 7.52 | 7.73 | 7.73 | 1.71% | 152,767 |
| Apr 8, 2026 | 7.40 | 7.66 | 7.40 | 7.60 | 7.60 | 3.83% | 141,337 |
| Apr 7, 2026 | 7.17 | 7.34 | 7.15 | 7.32 | 7.32 | -0.41% | 287,791 |
| Apr 6, 2026 | 7.57 | 7.66 | 7.28 | 7.35 | 7.35 | -4.42% | 249,064 |
| Apr 2, 2026 | 7.80 | 7.87 | 7.66 | 7.69 | 7.69 | -2.16% | 228,891 |
| Apr 1, 2026 | 7.66 | 8.00 | 7.66 | 7.86 | 7.86 | -0.76% | 139,512 |
| Mar 31, 2026 | 8.18 | 8.18 | 7.62 | 7.92 | 7.92 | 0.13% | 171,508 |
| Mar 30, 2026 | 7.69 | 8.26 | 7.69 | 7.91 | 7.91 | -2.04% | 124,968 |
| 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 |