Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,363.00
-9.00 (-0.38%)
Aug 12, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,366.002,390.002,318.002,372.002,372.00-0.84%38,100
Aug 7, 20262,365.002,397.002,365.002,392.002,392.001.14%12,600
Aug 6, 20262,331.002,372.002,331.002,365.002,365.001.24%7,700
Aug 5, 20262,357.002,358.002,333.002,336.002,336.00-1.02%9,900
Aug 4, 20262,356.002,385.002,356.002,360.002,360.00-0.92%5,700
Aug 3, 20262,368.002,400.002,334.002,382.002,382.00-0.33%12,100
Jul 31, 20262,372.002,406.002,365.002,390.002,390.00-0.38%24,400
Jul 30, 20262,383.002,399.002,359.002,399.002,399.000.63%12,200
Jul 29, 20262,341.002,388.002,341.002,384.002,384.001.84%32,200
Jul 28, 20262,355.002,358.002,334.002,341.002,341.00-0.17%11,000
Jul 27, 20262,332.002,352.002,331.002,345.002,345.000.95%18,900
Jul 24, 20262,325.002,336.002,312.002,323.002,323.00-0.30%9,500
Jul 23, 20262,340.002,344.002,312.002,330.002,330.00-0.43%6,700
Jul 22, 20262,345.002,352.002,328.002,340.002,340.000.69%8,500
Jul 21, 20262,321.002,351.002,319.002,324.002,324.000.35%20,700
Jul 17, 20262,308.002,340.002,298.002,316.002,316.000.17%18,000
Jul 16, 20262,323.002,350.002,312.002,312.002,312.00-0.47%13,800
Jul 15, 20262,284.002,323.002,279.002,323.002,323.001.75%13,200
Jul 14, 20262,272.002,289.002,271.002,283.002,283.000.62%9,000
Jul 13, 20262,310.002,319.002,269.002,269.002,269.00-1.77%13,500
Jul 10, 20262,274.002,311.002,268.002,310.002,310.001.63%18,900
Jul 9, 20262,264.002,288.002,250.002,273.002,273.00-0.13%15,300
Jul 8, 20262,338.002,338.002,262.002,276.002,276.00-2.44%22,600
Jul 7, 20262,349.002,349.002,321.002,333.002,333.000.21%12,600
Jul 6, 20262,307.002,340.002,300.002,328.002,328.001.09%13,000
Jul 3, 20262,297.002,310.002,280.002,303.002,303.000.35%10,900
Jul 2, 20262,284.002,296.002,274.002,295.002,295.000.92%17,600
Jul 1, 20262,283.002,297.002,264.002,274.002,274.00-0.22%10,500
Jun 30, 20262,300.002,300.002,277.002,279.002,279.00-0.70%6,300
Jun 29, 20262,265.002,301.002,265.002,295.002,295.001.28%16,600
Jun 26, 20262,275.002,285.002,261.002,266.002,266.00-0.48%11,000
Jun 25, 20262,299.002,308.002,277.002,277.002,277.00-0.04%34,500
Jun 24, 20262,266.002,287.002,265.002,278.002,278.000.53%15,400
Jun 23, 20262,261.002,294.002,261.002,266.002,266.00-0.09%15,800
Jun 22, 20262,290.002,294.002,240.002,268.002,268.00-0.18%25,100
Jun 19, 20262,261.002,300.002,261.002,272.002,272.000.49%29,900
Jun 18, 20262,235.002,261.002,211.002,261.002,261.002.26%39,200
Jun 17, 20262,219.002,240.002,211.002,211.002,211.00-0.14%13,300
Jun 16, 20262,202.002,214.002,183.002,214.002,214.000.14%9,700
Jun 15, 20262,186.002,228.002,184.002,211.002,211.001.52%25,300
Jun 12, 20262,176.002,200.002,154.002,178.002,178.000.14%18,900
Jun 11, 20262,211.002,211.002,162.002,175.002,175.00-1.41%14,400
Jun 10, 20262,180.002,206.002,166.002,206.002,206.001.19%8,100
Jun 9, 20262,173.002,207.002,173.002,180.002,180.000.23%22,700
Jun 8, 20262,185.002,210.002,159.002,175.002,175.00-1.63%24,600
Jun 5, 20262,188.002,228.002,187.002,211.002,211.002.46%27,400
Jun 4, 20262,141.002,181.002,128.002,158.002,158.001.08%30,000
Jun 3, 20262,131.002,147.002,092.002,135.002,135.000.52%41,800
Jun 2, 20262,134.002,135.002,111.002,124.002,124.00-1.07%26,200
Jun 1, 20262,182.002,182.002,132.002,147.002,147.00-1.33%32,000