Skip to main content
logo
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,436.00
+23.00 (0.95%)
Sep 4, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,414.002,436.002,405.002,436.002,436.000.95%7,300
Sep 3, 20262,441.002,460.002,413.002,413.002,413.00-0.94%4,500
Sep 2, 20262,458.002,460.002,420.002,436.002,436.00-0.90%16,900
Sep 1, 20262,463.002,463.002,451.002,458.002,458.000.41%3,300
Aug 31, 20262,440.002,461.002,433.002,448.002,448.00-0.04%6,800
Aug 28, 20262,451.002,455.002,432.002,449.002,449.000.41%5,300
Aug 27, 20262,441.002,451.002,430.002,439.002,439.00-0.04%11,600
Aug 26, 20262,437.002,440.002,425.002,440.002,440.000.83%4,500
Aug 25, 20262,438.002,439.002,420.002,420.002,420.00-0.33%4,400
Aug 24, 20262,429.002,446.002,420.002,428.002,428.000.12%9,900
Aug 21, 20262,430.002,436.002,410.002,425.002,425.00-0.21%4,800
Aug 20, 20262,403.002,430.002,403.002,430.002,430.001.46%3,600
Aug 19, 20262,429.002,429.002,390.002,395.002,395.00-1.32%12,400
Aug 18, 20262,422.002,444.002,420.002,427.002,427.000.66%9,700
Aug 17, 20262,406.002,420.002,401.002,411.002,411.000.21%19,000
Aug 14, 20262,377.002,406.002,375.002,406.002,406.001.35%14,400
Aug 13, 20262,387.002,387.002,344.002,374.002,374.000.47%14,800
Aug 12, 20262,380.002,399.002,363.002,363.002,363.00-0.38%20,000
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