Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,452.00
+8.00 (0.33%)
Apr 24, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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