Nitori Holdings Co., Ltd. (NCLTY)
OTCMKTS · Delayed Price · Currency is USD
8.56
+0.40 (4.90%)
Jun 4, 2026, 2:41 PM EST
NCLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.97 | 8.39 | 7.97 | 8.17 | 8.17 | -2.62% | 93,633 |
| Jun 2, 2026 | 8.07 | 8.39 | 8.07 | 8.39 | 8.39 | 6.74% | 134,596 |
| Jun 1, 2026 | 7.87 | 8.17 | 7.86 | 7.86 | 7.86 | -3.44% | 214,143 |
| May 29, 2026 | 8.54 | 8.54 | 8.12 | 8.14 | 8.14 | 2.78% | 175,626 |
| May 28, 2026 | 7.74 | 8.08 | 7.74 | 7.92 | 7.92 | 0.76% | 274,545 |
| May 27, 2026 | 7.73 | 8.06 | 7.73 | 7.86 | 7.86 | 1.29% | 202,008 |
| May 26, 2026 | 7.52 | 7.93 | 7.52 | 7.76 | 7.76 | -3.79% | 214,562 |
| May 22, 2026 | 7.76 | 8.09 | 7.76 | 8.07 | 8.07 | 3.60% | 51,098 |
| May 21, 2026 | 7.78 | 7.88 | 7.69 | 7.79 | 7.79 | -0.82% | 108,070 |
| May 20, 2026 | 7.70 | 8.07 | 7.52 | 7.85 | 7.85 | 3.18% | 164,794 |
| May 19, 2026 | 7.51 | 7.62 | 7.38 | 7.61 | 7.61 | 0.11% | 119,751 |
| May 18, 2026 | 7.35 | 7.65 | 7.35 | 7.60 | 7.60 | 0.40% | 172,274 |
| May 15, 2026 | 7.40 | 7.59 | 7.40 | 7.57 | 7.57 | 3.70% | 84,246 |
| May 14, 2026 | 7.62 | 7.71 | 7.11 | 7.30 | 7.30 | 1.25% | 362,233 |
| May 13, 2026 | 7.02 | 7.37 | 7.02 | 7.21 | 7.21 | -2.04% | 163,824 |
| 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 |