Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.00
+50.00 (1.87%)
Feb 16, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,690.002,690.002,658.002,675.002,675.00-0.56%14,300
Feb 12, 20262,653.002,691.002,653.002,690.002,690.001.32%21,700
Feb 10, 20262,630.002,664.002,628.002,655.002,655.001.41%29,800
Feb 9, 20262,632.002,644.002,592.002,618.002,618.001.39%52,400
Feb 6, 20262,599.002,599.002,567.002,582.002,582.00-0.84%36,500
Feb 5, 20262,564.002,604.002,556.002,604.002,604.001.80%18,800
Feb 4, 20262,540.002,563.002,531.002,558.002,558.000.91%9,100
Feb 3, 20262,545.002,546.002,525.002,535.002,535.000.72%13,700
Feb 2, 20262,520.002,536.002,517.002,517.002,517.000.04%10,000
Jan 30, 20262,496.002,516.002,496.002,516.002,516.000.36%4,500
Jan 29, 20262,516.002,516.002,483.002,507.002,507.00-0.04%13,900
Jan 28, 20262,515.002,515.002,500.002,508.002,508.00-0.24%9,700
Jan 27, 20262,516.002,525.002,503.002,514.002,514.00-0.08%10,500
Jan 26, 20262,551.002,551.002,515.002,516.002,516.00-1.37%15,600
Jan 23, 20262,541.002,559.002,538.002,551.002,551.000.39%9,600
Jan 22, 20262,530.002,542.002,521.002,541.002,541.000.95%9,000
Jan 21, 20262,539.002,547.002,512.002,517.002,517.00-1.29%19,700
Jan 20, 20262,570.002,570.002,545.002,550.002,550.00-0.51%15,300
Jan 19, 20262,542.002,572.002,524.002,563.002,563.000.83%28,000
Jan 16, 20262,535.002,542.002,522.002,542.002,542.000.79%12,800
Jan 15, 20262,525.002,539.002,518.002,522.002,522.00-0.12%16,000
Jan 14, 20262,512.002,527.002,512.002,525.002,525.000.52%9,700
Jan 13, 20262,526.002,530.002,500.002,512.002,512.000.48%16,000
Jan 9, 20262,492.002,502.002,484.002,500.002,500.000.16%12,900
Jan 8, 20262,499.002,500.002,486.002,496.002,496.000.24%11,900
Jan 7, 20262,487.002,498.002,474.002,490.002,490.000.24%16,700
Jan 6, 20262,470.002,493.002,470.002,484.002,484.000.98%25,400
Jan 5, 20262,474.002,485.002,452.002,460.002,460.00-0.40%27,500
Dec 30, 20252,465.002,480.002,457.002,470.002,470.000.20%12,800
Dec 29, 20252,443.002,465.002,434.002,465.002,465.001.48%13,400
Dec 26, 20252,445.002,453.002,425.002,429.002,429.00-0.41%21,300
Dec 25, 20252,439.002,450.002,433.002,439.002,439.000.37%15,500
Dec 24, 20252,433.002,433.002,424.002,430.002,430.000.41%14,300
Dec 23, 20252,426.002,430.002,412.002,420.002,420.00-0.21%15,000
Dec 22, 20252,439.002,439.002,411.002,425.002,425.00-0.16%13,900
Dec 19, 20252,413.002,429.002,413.002,429.002,429.000.66%9,200
Dec 18, 20252,403.002,418.002,400.002,413.002,413.000.37%7,500
Dec 17, 20252,408.002,409.002,393.002,404.002,404.00-0.17%19,500
Dec 16, 20252,413.002,416.002,399.002,408.002,408.00-0.12%11,800
Dec 15, 20252,400.002,418.002,399.002,411.002,411.00-0.04%8,800
Dec 12, 20252,405.002,424.002,405.002,412.002,412.000.54%9,900
Dec 11, 20252,407.002,410.002,391.002,399.002,399.00-0.33%5,900
Dec 10, 20252,395.002,407.002,390.002,407.002,407.000.59%6,000
Dec 9, 20252,418.002,419.002,386.002,393.002,393.00-0.79%8,800
Dec 8, 20252,411.002,436.002,400.002,412.002,412.00-0.45%12,600
Dec 5, 20252,402.002,436.002,392.002,423.002,423.000.79%19,500
Dec 4, 20252,397.002,404.002,384.002,404.002,404.000.54%11,200
Dec 3, 20252,420.002,420.002,387.002,391.002,391.00-0.75%12,300
Dec 2, 20252,431.002,431.002,401.002,409.002,409.00-0.41%9,100
Dec 1, 20252,440.002,445.002,416.002,419.002,419.00-0.41%12,700