Skip to main content
logo
Nitori Holdings Co., Ltd. (TYO:9843)
Japan flag Japan · Delayed Price · Currency is JPY
2,734.00
-119.50 (-4.19%)
Oct 1, 2025, 10:45 AM JST

Nitori Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252,845.002,882.502,771.002,853.502,853.502.09%4,139,200
Sep 29, 20252,803.502,820.002,756.002,795.002,795.00-1.06%2,097,200
Sep 26, 20252,802.002,833.002,781.002,825.002,809.60-0.53%16,632,500
Sep 25, 20252,848.002,867.002,835.002,840.002,824.52-0.28%12,030,000
Sep 24, 20252,877.002,888.002,822.002,848.002,832.47-0.28%13,817,500
Sep 22, 20252,904.002,916.002,856.002,856.002,840.43-2.09%15,965,000
Sep 19, 20252,850.002,935.002,842.002,917.002,901.101.64%29,972,500
Sep 18, 20252,910.002,927.002,856.002,870.002,854.35-1.07%19,732,500
Sep 17, 20252,863.002,942.002,853.002,901.002,885.192.00%30,532,500
Sep 16, 20252,847.002,853.002,810.002,844.002,828.500.04%13,467,500
Sep 12, 20252,890.002,890.002,810.002,843.002,827.50-0.18%18,990,000
Sep 11, 20252,821.002,848.002,801.002,848.002,832.470.49%14,392,500
Sep 10, 20252,798.002,834.002,786.002,834.002,818.551.72%17,165,000
Sep 9, 20252,900.002,909.002,778.002,786.002,770.81-2.11%27,970,000
Sep 8, 20252,820.002,862.002,801.002,846.002,830.49-0.11%26,292,500
Sep 5, 20252,737.002,849.002,725.002,849.002,833.475.05%34,842,500
Sep 4, 20252,686.002,724.002,680.002,712.002,697.221.31%13,977,500
Sep 3, 20252,694.002,731.002,656.002,677.002,662.41-1.14%27,325,000
Sep 2, 20252,700.002,729.002,691.002,708.002,693.240.37%15,010,000
Sep 1, 20252,698.002,758.002,687.002,698.002,683.29-0.48%20,627,500
Aug 29, 20252,674.002,725.002,663.002,711.002,696.221.88%26,375,000
Aug 28, 20252,710.002,716.002,650.002,661.002,661.00-1.41%3,875,500
Aug 27, 20252,680.002,702.002,678.002,699.002,699.001.09%2,896,000
Aug 26, 20252,752.002,754.002,670.002,670.002,670.00-3.26%5,797,000
Aug 25, 20252,790.002,859.002,757.002,760.002,760.000.25%6,726,000
Aug 22, 20252,745.002,767.002,730.002,753.002,753.00-0.72%3,679,000
Aug 21, 20252,820.002,833.002,760.002,773.002,773.00-1.74%4,440,500
Aug 20, 20252,864.002,872.002,810.002,822.002,822.00-1.43%5,250,500
Aug 19, 20252,814.002,875.002,793.002,863.002,863.002.36%6,938,500
Aug 18, 20252,733.002,813.002,733.002,797.002,797.002.76%5,318,000
Aug 15, 20252,726.002,749.002,707.002,722.002,722.00-0.73%4,739,500
Aug 14, 20252,700.002,798.002,694.002,742.002,742.002.97%9,285,500
Aug 13, 20252,627.002,666.002,623.002,663.002,663.001.41%5,321,500
Aug 12, 20252,641.002,660.002,622.002,626.002,626.00-1.54%6,829,500
Aug 8, 20252,673.002,745.002,607.002,667.002,667.006.98%14,006,000
Aug 7, 20252,492.002,549.002,482.002,493.002,493.000.89%6,108,500
Aug 6, 20252,438.002,483.002,427.002,471.002,471.002.11%6,276,000
Aug 5, 20252,497.002,498.002,417.002,420.002,420.00-3.85%10,320,500
Aug 4, 20252,596.002,599.002,508.002,517.002,517.00-2.10%5,096,000
Aug 1, 20252,579.002,606.002,559.002,571.002,571.00-0.70%3,303,000
Jul 31, 20252,580.002,608.002,570.002,589.002,589.000.43%2,913,500
Jul 30, 20252,570.002,590.002,570.002,578.002,578.00-0.39%2,057,000
Jul 29, 20252,592.002,600.002,576.002,588.002,588.00-0.58%2,515,000
Jul 28, 20252,628.002,641.002,598.002,603.002,603.00-0.95%2,639,500
Jul 25, 20252,642.002,652.002,618.002,628.002,628.00-0.76%2,304,500
Jul 24, 20252,675.002,678.002,639.002,648.002,648.00-0.08%3,744,000
Jul 23, 20252,612.002,683.002,610.002,650.002,650.003.84%6,502,000
Jul 22, 20252,621.002,636.002,548.002,552.002,552.00-2.63%4,552,000
Jul 18, 20252,656.002,667.002,621.002,621.002,621.00-0.94%2,627,500
Jul 17, 20252,621.002,663.002,621.002,646.002,646.000.65%2,930,500