Nitori Holdings Co., Ltd. (NCLTY)
OTCMKTS · Delayed Price · Currency is USD
10.40
-0.20 (-1.89%)
At close: Sep 4, 2026
NCLTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.36 | 10.77 | 10.34 | 10.40 | 10.40 | -1.89% | 7,320 |
| Sep 3, 2026 | 10.84 | 10.84 | 10.54 | 10.60 | 10.60 | 10.99% | 15,844 |
| Sep 2, 2026 | 9.81 | 9.81 | 9.55 | 9.55 | 9.55 | 0.95% | 12,570 |
| Sep 1, 2026 | 9.34 | 9.64 | 9.20 | 9.46 | 9.46 | -0.21% | 7,470 |
| Aug 31, 2026 | 9.41 | 9.48 | 9.30 | 9.48 | 9.48 | -0.94% | 6,748 |
| Aug 28, 2026 | 9.65 | 9.69 | 9.52 | 9.57 | 9.57 | 0.10% | 14,980 |
| Aug 27, 2026 | 9.62 | 9.67 | 9.52 | 9.56 | 9.56 | 0.84% | 8,550 |
| Aug 26, 2026 | 9.47 | 9.87 | 9.44 | 9.48 | 9.48 | -2.27% | 20,296 |
| Aug 25, 2026 | 9.71 | 9.98 | 9.60 | 9.70 | 9.70 | 1.46% | 6,700 |
| Aug 24, 2026 | 9.66 | 9.66 | 9.56 | 9.56 | 9.56 | 0.21% | 21,310 |
| Aug 21, 2026 | 9.51 | 9.62 | 9.49 | 9.54 | 9.54 | 0.06% | 24,984 |
| Aug 20, 2026 | 9.61 | 9.72 | 9.53 | 9.53 | 9.53 | 3.41% | 10,294 |
| Aug 19, 2026 | 9.21 | 9.22 | 9.11 | 9.22 | 9.22 | 2.10% | 47,266 |
| Aug 18, 2026 | 9.06 | 9.11 | 8.93 | 9.03 | 9.03 | -0.44% | 6,079 |
| Aug 17, 2026 | 9.50 | 9.50 | 8.98 | 9.07 | 9.07 | -4.75% | 17,949 |
| Aug 14, 2026 | 9.43 | 9.57 | 9.37 | 9.52 | 9.52 | 2.28% | 16,500 |
| Aug 13, 2026 | 9.39 | 9.53 | 9.24 | 9.31 | 9.31 | 1.03% | 13,741 |
| Aug 12, 2026 | 9.23 | 9.24 | 8.95 | 9.22 | 9.22 | -4.41% | 28,229 |
| Aug 11, 2026 | 9.52 | 9.64 | 9.49 | 9.64 | 9.64 | 0.31% | 10,701 |
| 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 |