Nitori Holdings Co., Ltd. (NCLTY)
OTCMKTS · Delayed Price · Currency is USD
9.61
+0.38 (4.12%)
Aug 10, 2026, 3:13 PM EST
NCLTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.50 | 9.77 | 9.50 | 9.61 | 9.61 | 4.12% | 13,776 |
| Aug 7, 2026 | 9.00 | 9.42 | 8.80 | 9.23 | 9.23 | 7.20% | 10,880 |
| Aug 6, 2026 | 8.71 | 8.93 | 8.60 | 8.61 | 8.61 | 1.77% | 16,792 |
| Aug 5, 2026 | 8.43 | 8.56 | 8.43 | 8.46 | 8.46 | 1.26% | 7,584 |
| Aug 4, 2026 | 8.32 | 8.58 | 8.15 | 8.36 | 8.36 | 0.54% | 35,241 |
| Aug 3, 2026 | 8.20 | 8.65 | 8.20 | 8.31 | 8.31 | 3.88% | 19,713 |
| Jul 31, 2026 | 7.90 | 8.01 | 7.89 | 8.00 | 8.00 | -5.44% | 23,509 |
| Jul 30, 2026 | 7.79 | 8.51 | 7.79 | 8.46 | 8.46 | 3.42% | 55,336 |
| Jul 29, 2026 | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | 2.76% | 62,265 |
| Jul 28, 2026 | 7.72 | 8.00 | 7.72 | 7.96 | 7.96 | 4.05% | 34,771 |
| Jul 27, 2026 | 7.68 | 7.70 | 7.56 | 7.65 | 7.65 | 4.22% | 51,620 |
| Jul 24, 2026 | 7.09 | 7.40 | 7.09 | 7.34 | 7.34 | 1.94% | 77,926 |
| Jul 23, 2026 | 7.39 | 7.39 | 7.15 | 7.20 | 7.20 | -0.53% | 132,698 |
| Jul 22, 2026 | 7.44 | 7.51 | 7.02 | 7.24 | 7.24 | -3.75% | 136,688 |
| Jul 21, 2026 | 7.45 | 7.63 | 7.45 | 7.52 | 7.52 | 0.27% | 324,122 |
| Jul 20, 2026 | 7.49 | 7.65 | 7.47 | 7.50 | 7.50 | 0.67% | 51,911 |
| Jul 17, 2026 | 7.47 | 7.58 | 7.45 | 7.45 | 7.45 | 0.54% | 31,583 |
| Jul 16, 2026 | 7.17 | 7.53 | 7.17 | 7.41 | 7.41 | 0.68% | 118,949 |
| Jul 15, 2026 | 7.40 | 7.40 | 7.30 | 7.36 | 7.36 | -0.14% | 2,886,584 |
| Jul 14, 2026 | 7.42 | 7.58 | 7.33 | 7.37 | 7.37 | 0.68% | 3,258,225 |
| Jul 13, 2026 | 7.24 | 7.37 | 7.17 | 7.32 | 7.32 | -0.41% | 122,902 |
| Jul 10, 2026 | 7.06 | 7.39 | 7.06 | 7.35 | 7.35 | -0.68% | 114,900 |
| Jul 9, 2026 | 7.76 | 7.76 | 7.31 | 7.40 | 7.40 | -0.67% | 147,941 |
| Jul 8, 2026 | 7.30 | 7.49 | 7.20 | 7.45 | 7.45 | -1.32% | 250,604 |
| Jul 7, 2026 | 7.31 | 7.58 | 7.31 | 7.55 | 7.55 | 3.85% | 178,265 |
| Jul 6, 2026 | 7.33 | 7.33 | 7.14 | 7.27 | 7.27 | -1.62% | 224,057 |
| Jul 2, 2026 | 7.04 | 7.47 | 7.04 | 7.39 | 7.39 | 3.21% | 140,383 |
| Jul 1, 2026 | 7.35 | 7.35 | 7.06 | 7.16 | 7.16 | -3.37% | 90,346 |
| Jun 30, 2026 | 7.15 | 7.46 | 7.15 | 7.41 | 7.41 | -2.34% | 197,838 |
| Jun 29, 2026 | 7.66 | 7.70 | 7.58 | 7.59 | 7.59 | 0.50% | 134,724 |
| Jun 26, 2026 | 7.47 | 7.71 | 7.32 | 7.55 | 7.55 | 2.30% | 91,692 |
| Jun 25, 2026 | 7.59 | 7.59 | 7.38 | 7.38 | 7.38 | 1.23% | 90,166 |
| Jun 24, 2026 | 7.06 | 7.59 | 7.06 | 7.29 | 7.29 | -0.82% | 133,177 |
| Jun 23, 2026 | 7.40 | 7.61 | 7.29 | 7.35 | 7.35 | 1.94% | 145,733 |
| Jun 22, 2026 | 7.50 | 7.50 | 6.99 | 7.21 | 7.21 | -5.26% | 153,395 |
| Jun 18, 2026 | 7.72 | 7.83 | 7.51 | 7.61 | 7.61 | -5.58% | 104,772 |
| Jun 17, 2026 | 8.08 | 8.21 | 7.82 | 8.06 | 8.06 | 0.62% | 264,851 |
| Jun 16, 2026 | 8.32 | 8.32 | 8.00 | 8.01 | 8.01 | -0.87% | 57,909 |
| Jun 15, 2026 | 8.42 | 8.42 | 8.03 | 8.08 | 8.08 | -3.35% | 123,348 |
| Jun 12, 2026 | 8.76 | 8.76 | 8.32 | 8.36 | 8.36 | 0.36% | 42,215 |
| Jun 11, 2026 | 7.98 | 8.33 | 7.98 | 8.33 | 8.33 | -0.60% | 65,318 |
| Jun 10, 2026 | 8.37 | 8.57 | 8.08 | 8.38 | 8.38 | -0.59% | 40,955 |
| Jun 9, 2026 | 8.10 | 8.57 | 8.10 | 8.43 | 8.43 | 2.31% | 104,927 |
| Jun 8, 2026 | 8.24 | 8.57 | 8.12 | 8.24 | 8.24 | -0.48% | 93,932 |
| Jun 5, 2026 | 8.32 | 8.37 | 8.16 | 8.28 | 8.28 | -2.82% | 79,793 |
| Jun 4, 2026 | 8.61 | 8.73 | 8.26 | 8.52 | 8.52 | 4.28% | 155,299 |
| 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 |