Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,172.00
-87.00 (-3.85%)
Nov 6, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,164.002,210.002,145.002,172.002,172.00-3.85%49,800
Nov 5, 20262,221.002,266.002,221.002,259.002,259.001.99%15,200
Nov 4, 20262,242.002,250.002,203.002,215.002,215.00-1.56%21,900
Nov 2, 20262,260.002,261.002,236.002,250.002,250.00-0.49%10,200
Oct 30, 20262,250.002,265.002,250.002,261.002,261.000.49%7,700
Oct 29, 20262,258.002,258.002,241.002,250.002,250.00-0.57%9,200
Oct 28, 20262,273.002,276.002,262.002,263.002,263.00-0.44%7,300
Oct 27, 20262,270.002,278.002,263.002,273.002,273.00-0.31%4,000
Oct 26, 20262,278.002,280.002,260.002,280.002,280.001.06%7,500
Oct 23, 20262,270.002,284.002,244.002,256.002,256.00-0.66%13,100
Oct 22, 20262,262.002,292.002,262.002,271.002,271.00-0.09%15,500
Oct 21, 20262,254.002,273.002,251.002,273.002,273.001.02%4,300
Oct 20, 20262,279.002,291.002,250.002,250.002,250.00-1.32%13,000
Oct 19, 20262,278.002,290.002,247.002,280.002,280.000.09%10,500
Oct 16, 20262,230.002,278.002,225.002,278.002,278.001.65%22,000
Oct 15, 20262,255.002,260.002,241.002,241.002,241.00-0.84%20,100
Oct 14, 20262,264.002,267.002,260.002,260.002,260.00-0.13%5,300
Oct 13, 20262,262.002,280.002,262.002,263.002,263.000.09%3,900
Oct 9, 20262,274.002,278.002,256.002,261.002,261.00-0.18%13,400
Oct 8, 20262,300.002,300.002,260.002,265.002,265.00-1.99%17,300
Oct 7, 20262,303.002,319.002,302.002,311.002,311.00-0.43%2,100
Oct 6, 20262,303.002,321.002,301.002,321.002,321.000.91%2,900
Oct 5, 20262,341.002,341.002,298.002,300.002,300.00-1.75%14,700
Oct 2, 20262,361.002,361.002,331.002,341.002,341.00-1.60%10,600
Oct 1, 20262,404.002,404.002,366.002,379.002,379.00-1.08%6,500
Sep 30, 20262,356.002,407.002,355.002,405.002,405.002.17%14,900
Sep 29, 20262,397.002,397.002,354.002,354.002,354.00-16,900
Sep 28, 20262,429.002,445.002,396.002,404.002,354.00-1.80%54,000
Sep 25, 20262,433.002,450.002,427.002,448.002,397.081.16%10,900
Sep 24, 20262,420.002,430.002,409.002,420.002,369.670.25%5,100
Sep 18, 20262,426.002,430.002,402.002,414.002,363.79-0.49%6,600
Sep 17, 20262,396.002,426.002,380.002,426.002,375.541.93%11,000
Sep 16, 20262,377.002,395.002,368.002,380.002,330.50-0.25%13,800
Sep 15, 20262,411.002,411.002,380.002,386.002,336.37-0.38%4,800
Sep 14, 20262,421.002,422.002,388.002,395.002,345.190.42%9,500
Sep 11, 20262,364.002,389.002,352.002,385.002,335.400.42%8,900
Sep 10, 20262,362.002,390.002,362.002,375.002,325.600.21%6,800
Sep 9, 20262,377.002,394.002,370.002,370.002,320.71-0.29%6,300
Sep 8, 20262,415.002,415.002,377.002,377.002,327.56-1.78%12,700
Sep 7, 20262,431.002,431.002,411.002,420.002,369.67-0.66%8,600
Sep 4, 20262,414.002,436.002,405.002,436.002,385.330.95%7,300
Sep 3, 20262,441.002,460.002,413.002,413.002,362.81-0.94%4,500
Sep 2, 20262,458.002,460.002,420.002,436.002,385.33-0.90%16,900
Sep 1, 20262,463.002,463.002,451.002,458.002,406.880.41%3,300
Aug 31, 20262,440.002,461.002,433.002,448.002,397.08-0.04%6,800
Aug 28, 20262,451.002,455.002,432.002,449.002,398.060.41%5,300
Aug 27, 20262,441.002,451.002,430.002,439.002,388.27-0.04%11,600
Aug 26, 20262,437.002,440.002,425.002,440.002,389.250.83%4,500
Aug 25, 20262,438.002,439.002,420.002,420.002,369.67-0.33%4,400
Aug 24, 20262,429.002,446.002,420.002,428.002,377.500.12%9,900