Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,211.00
+53.00 (2.46%)
Jun 5, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,173.002,186.002,162.002,176.002,176.000.37%18,700
May 28, 20262,133.002,175.002,132.002,168.002,168.001.31%16,300
May 27, 20262,140.002,149.002,122.002,140.002,140.00-0.05%13,200
May 26, 20262,122.002,148.002,119.002,141.002,141.000.33%17,100
May 25, 20262,146.002,146.002,111.002,134.002,134.00-0.61%36,800
May 22, 20262,169.002,169.002,130.002,147.002,147.00-0.74%37,800
May 21, 20262,168.002,177.002,150.002,163.002,163.000.51%25,700
May 20, 20262,190.002,190.002,133.002,152.002,152.00-1.74%40,900
May 19, 20262,161.002,197.002,161.002,190.002,190.001.48%48,700
May 18, 20262,204.002,206.002,114.002,158.002,158.00-6.54%134,600
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, 20262,450.002,535.002,438.002,516.002,516.00-0.16%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