Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
+51.00 (2.04%)
Apr 1, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,526.002,549.002,523.002,536.00-1.48%6,900
Mar 31, 20262,502.002,523.002,490.002,499.002,499.00-0.68%9,300
Mar 30, 20262,450.002,535.002,438.002,516.002,516.00-2.10%36,300
Mar 27, 20262,545.002,593.002,545.002,570.002,520.000.98%25,200
Mar 26, 20262,579.002,579.002,529.002,545.002,495.49-0.97%9,900
Mar 25, 20262,560.002,580.002,560.002,570.002,520.001.34%19,500
Mar 24, 20262,542.002,548.002,520.002,536.002,486.661.44%13,500
Mar 23, 20262,530.002,530.002,482.002,500.002,451.36-2.57%26,900
Mar 19, 20262,605.002,613.002,566.002,566.002,516.08-2.06%11,300
Mar 18, 20262,593.002,620.002,592.002,620.002,569.032.14%9,300
Mar 17, 20262,560.002,610.002,560.002,565.002,515.100.20%14,800
Mar 16, 20262,559.002,580.002,559.002,560.002,510.19-0.47%9,300
Mar 13, 20262,560.002,590.002,560.002,572.002,521.96-0.81%10,900
Mar 12, 20262,633.002,645.002,582.002,593.002,542.55-1.52%18,900
Mar 11, 20262,637.002,659.002,630.002,633.002,581.770.23%8,100
Mar 10, 20262,630.002,638.002,600.002,627.002,575.891.59%15,800
Mar 9, 20262,545.002,586.002,512.002,586.002,535.69-1.93%34,800
Mar 6, 20262,617.002,649.002,608.002,637.002,585.70-0.15%14,200
Mar 5, 20262,620.002,650.002,610.002,641.002,589.623.65%21,700
Mar 4, 20262,573.002,580.002,496.002,548.002,498.43-2.41%55,800
Mar 3, 20262,653.002,671.002,611.002,611.002,560.20-2.72%35,400
Mar 2, 20262,700.002,720.002,665.002,684.002,631.78-1.68%22,200
Feb 27, 20262,690.002,730.002,684.002,730.002,676.891.11%13,600
Feb 26, 20262,700.002,714.002,685.002,700.002,647.470.26%11,800
Feb 25, 20262,695.002,697.002,674.002,693.002,640.610.71%13,300
Feb 24, 20262,676.002,690.002,637.002,674.002,621.980.64%25,900
Feb 20, 20262,707.002,707.002,656.002,657.002,605.31-1.92%14,400
Feb 19, 20262,703.002,709.002,664.002,709.002,656.300.59%10,800
Feb 18, 20262,703.002,715.002,692.002,693.002,640.61-0.37%9,000
Feb 17, 20262,720.002,721.002,697.002,703.002,650.41-0.81%14,900
Feb 16, 20262,679.002,725.002,639.002,725.002,671.981.87%18,900
Feb 13, 20262,690.002,690.002,658.002,675.002,622.96-0.56%14,300
Feb 12, 20262,653.002,691.002,653.002,690.002,637.671.32%21,700
Feb 10, 20262,630.002,664.002,628.002,655.002,603.351.41%29,800
Feb 9, 20262,632.002,644.002,592.002,618.002,567.071.39%52,400
Feb 6, 20262,599.002,599.002,567.002,582.002,531.77-0.84%36,500
Feb 5, 20262,564.002,604.002,556.002,604.002,553.341.80%18,800
Feb 4, 20262,540.002,563.002,531.002,558.002,508.230.91%9,100
Feb 3, 20262,545.002,546.002,525.002,535.002,485.680.72%13,700
Feb 2, 20262,520.002,536.002,517.002,517.002,468.030.04%10,000
Jan 30, 20262,496.002,516.002,496.002,516.002,467.050.36%4,500
Jan 29, 20262,516.002,516.002,483.002,507.002,458.23-0.04%13,900
Jan 28, 20262,515.002,515.002,500.002,508.002,459.21-0.24%9,700
Jan 27, 20262,516.002,525.002,503.002,514.002,465.09-0.08%10,500
Jan 26, 20262,551.002,551.002,515.002,516.002,467.05-1.37%15,600
Jan 23, 20262,541.002,559.002,538.002,551.002,501.370.39%9,600
Jan 22, 20262,530.002,542.002,521.002,541.002,491.560.95%9,000
Jan 21, 20262,539.002,547.002,512.002,517.002,468.03-1.29%19,700
Jan 20, 20262,570.002,570.002,545.002,550.002,500.39-0.51%15,300
Jan 19, 20262,542.002,572.002,524.002,563.002,513.140.83%28,000