Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,309.00
+30.00 (1.32%)
At close: May 15, 2026

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,280.002,311.002,270.002,309.002,309.001.32%34,600
May 14, 20262,278.002,285.002,265.002,279.002,279.000.18%13,800
May 13, 20262,248.002,281.002,245.002,275.002,275.000.89%15,700
May 12, 20262,273.002,278.002,240.002,255.002,255.00-0.53%16,600
May 11, 20262,256.002,285.002,240.002,267.002,267.001.30%25,300
May 8, 20262,256.002,256.002,215.002,238.002,238.00-0.93%31,100
May 7, 20262,227.002,262.002,227.002,259.002,259.001.62%32,300
May 1, 20262,253.002,253.002,205.002,223.002,223.00-1.02%44,100
Apr 30, 20262,270.002,270.002,229.002,246.002,246.00-2.43%48,500
Apr 28, 20262,280.002,307.002,260.002,302.002,302.001.63%37,300
Apr 27, 20262,390.002,397.002,257.002,265.002,265.00-7.63%132,800
Apr 24, 20262,445.002,452.002,430.002,452.002,452.000.33%11,300
Apr 23, 20262,458.002,478.002,438.002,444.002,444.00-0.89%15,300
Apr 22, 20262,490.002,495.002,464.002,466.002,466.00-1.16%15,100
Apr 21, 20262,507.002,507.002,488.002,495.002,495.00-0.24%10,700
Apr 20, 20262,522.002,522.002,500.002,501.002,501.00-0.83%9,300
Apr 17, 20262,519.002,530.002,509.002,522.002,522.000.08%7,300
Apr 16, 20262,525.002,545.002,520.002,520.002,520.00-0.28%7,000
Apr 15, 20262,525.002,553.002,520.002,527.002,527.000.08%8,200
Apr 14, 20262,540.002,556.002,520.002,525.002,525.000.08%14,700
Apr 13, 20262,533.002,550.002,509.002,523.002,523.00-0.39%14,700
Apr 10, 20262,577.002,577.002,533.002,533.002,533.00-1.40%9,800
Apr 9, 20262,590.002,625.002,565.002,569.002,569.00-0.54%16,200
Apr 8, 20262,574.002,598.002,569.002,583.002,583.001.14%9,300
Apr 7, 20262,551.002,570.002,543.002,554.002,554.000.16%5,300
Apr 6, 20262,547.002,605.002,547.002,550.002,550.000.04%21,000
Apr 3, 20262,562.002,571.002,545.002,549.002,549.00-0.20%14,100
Apr 2, 20262,595.002,596.002,540.002,554.002,554.000.16%13,500
Apr 1, 20262,526.002,550.002,523.002,550.002,550.002.04%13,600
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