Nitori Holdings Co., Ltd. (TYO:9843)
Japan · Delayed Price · Currency is JPY 14,170
+240 (1.72%)
Sep 10, 2025, 3:30 PM JST
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14,500.00 | 14,545.00 | 13,890.00 | 13,930.00 | 13,930.00 | -2.11% | 1,118,800 |
| Sep 8, 2025 | 14,100.00 | 14,310.00 | 14,005.00 | 14,230.00 | 14,230.00 | -0.11% | 1,051,700 |
| Sep 5, 2025 | 13,685.00 | 14,245.00 | 13,625.00 | 14,245.00 | 14,245.00 | 5.05% | 1,393,700 |
| Sep 4, 2025 | 13,430.00 | 13,620.00 | 13,400.00 | 13,560.00 | 13,560.00 | 1.31% | 559,100 |
| Sep 3, 2025 | 13,470.00 | 13,655.00 | 13,280.00 | 13,385.00 | 13,385.00 | -1.14% | 1,093,000 |
| Sep 2, 2025 | 13,500.00 | 13,645.00 | 13,455.00 | 13,540.00 | 13,540.00 | 0.37% | 600,400 |
| Sep 1, 2025 | 13,490.00 | 13,790.00 | 13,435.00 | 13,490.00 | 13,490.00 | -0.48% | 825,100 |
| Aug 29, 2025 | 13,370.00 | 13,625.00 | 13,315.00 | 13,555.00 | 13,555.00 | 1.88% | 1,055,000 |
| Aug 28, 2025 | 13,550.00 | 13,580.00 | 13,250.00 | 13,305.00 | 13,305.00 | -1.41% | 775,100 |
| Aug 27, 2025 | 13,400.00 | 13,510.00 | 13,390.00 | 13,495.00 | 13,495.00 | 1.09% | 579,200 |
| Aug 26, 2025 | 13,760.00 | 13,770.00 | 13,350.00 | 13,350.00 | 13,350.00 | -3.26% | 1,159,400 |
| Aug 25, 2025 | 13,950.00 | 14,295.00 | 13,785.00 | 13,800.00 | 13,800.00 | 0.25% | 1,345,200 |
| Aug 22, 2025 | 13,725.00 | 13,835.00 | 13,650.00 | 13,765.00 | 13,765.00 | -0.72% | 735,800 |
| Aug 21, 2025 | 14,100.00 | 14,165.00 | 13,800.00 | 13,865.00 | 13,865.00 | -1.74% | 888,100 |
| Aug 20, 2025 | 14,320.00 | 14,360.00 | 14,050.00 | 14,110.00 | 14,110.00 | -1.43% | 1,050,100 |
| Aug 19, 2025 | 14,070.00 | 14,375.00 | 13,965.00 | 14,315.00 | 14,315.00 | 2.36% | 1,387,700 |
| Aug 18, 2025 | 13,665.00 | 14,065.00 | 13,665.00 | 13,985.00 | 13,985.00 | 2.76% | 1,063,600 |
| Aug 15, 2025 | 13,630.00 | 13,745.00 | 13,535.00 | 13,610.00 | 13,610.00 | -0.73% | 947,900 |
| Aug 14, 2025 | 13,500.00 | 13,990.00 | 13,470.00 | 13,710.00 | 13,710.00 | 2.97% | 1,857,100 |
| Aug 13, 2025 | 13,135.00 | 13,330.00 | 13,115.00 | 13,315.00 | 13,315.00 | 1.41% | 1,064,300 |
| Aug 12, 2025 | 13,205.00 | 13,300.00 | 13,110.00 | 13,130.00 | 13,130.00 | -1.54% | 1,365,900 |
| Aug 8, 2025 | 13,365.00 | 13,725.00 | 13,035.00 | 13,335.00 | 13,335.00 | 6.98% | 2,801,200 |
| Aug 7, 2025 | 12,460.00 | 12,745.00 | 12,410.00 | 12,465.00 | 12,465.00 | 0.89% | 1,221,700 |
| Aug 6, 2025 | 12,190.00 | 12,415.00 | 12,135.00 | 12,355.00 | 12,355.00 | 2.11% | 1,255,200 |
| Aug 5, 2025 | 12,485.00 | 12,490.00 | 12,085.00 | 12,100.00 | 12,100.00 | -3.85% | 2,064,100 |
| Aug 4, 2025 | 12,980.00 | 12,995.00 | 12,540.00 | 12,585.00 | 12,585.00 | -2.10% | 1,019,200 |
| Aug 1, 2025 | 12,895.00 | 13,030.00 | 12,795.00 | 12,855.00 | 12,855.00 | -0.70% | 660,600 |
| Jul 31, 2025 | 12,900.00 | 13,040.00 | 12,850.00 | 12,945.00 | 12,945.00 | 0.43% | 582,700 |
| Jul 30, 2025 | 12,850.00 | 12,950.00 | 12,850.00 | 12,890.00 | 12,890.00 | -0.39% | 411,400 |
| Jul 29, 2025 | 12,960.00 | 13,000.00 | 12,880.00 | 12,940.00 | 12,940.00 | -0.58% | 503,000 |
| Jul 28, 2025 | 13,140.00 | 13,205.00 | 12,990.00 | 13,015.00 | 13,015.00 | -0.95% | 527,900 |
| Jul 25, 2025 | 13,210.00 | 13,260.00 | 13,090.00 | 13,140.00 | 13,140.00 | -0.76% | 460,900 |
| Jul 24, 2025 | 13,375.00 | 13,390.00 | 13,195.00 | 13,240.00 | 13,240.00 | -0.08% | 748,800 |
| Jul 23, 2025 | 13,060.00 | 13,415.00 | 13,050.00 | 13,250.00 | 13,250.00 | 3.84% | 1,300,400 |
| Jul 22, 2025 | 13,105.00 | 13,180.00 | 12,740.00 | 12,760.00 | 12,760.00 | -2.63% | 910,400 |
| Jul 18, 2025 | 13,280.00 | 13,335.00 | 13,105.00 | 13,105.00 | 13,105.00 | -0.94% | 525,500 |
| Jul 17, 2025 | 13,105.00 | 13,315.00 | 13,105.00 | 13,230.00 | 13,230.00 | 0.65% | 586,100 |
| Jul 16, 2025 | 13,000.00 | 13,255.00 | 12,915.00 | 13,145.00 | 13,145.00 | 0.77% | 964,000 |
| Jul 15, 2025 | 13,155.00 | 13,185.00 | 13,035.00 | 13,045.00 | 13,045.00 | -1.10% | 659,400 |
| Jul 14, 2025 | 13,465.00 | 13,500.00 | 13,190.00 | 13,190.00 | 13,190.00 | -2.98% | 777,900 |
| Jul 11, 2025 | 13,605.00 | 13,660.00 | 13,525.00 | 13,595.00 | 13,595.00 | 1.12% | 681,100 |
| Jul 10, 2025 | 13,600.00 | 13,660.00 | 13,445.00 | 13,445.00 | 13,445.00 | -1.14% | 475,500 |
| Jul 9, 2025 | 13,400.00 | 13,625.00 | 13,365.00 | 13,600.00 | 13,600.00 | 1.80% | 668,800 |
| Jul 8, 2025 | 13,365.00 | 13,495.00 | 13,280.00 | 13,360.00 | 13,360.00 | -1.37% | 868,600 |
| Jul 7, 2025 | 13,475.00 | 13,645.00 | 13,465.00 | 13,545.00 | 13,545.00 | 0.11% | 559,300 |
| Jul 4, 2025 | 13,620.00 | 13,665.00 | 13,465.00 | 13,530.00 | 13,530.00 | -0.51% | 608,300 |
| Jul 3, 2025 | 13,700.00 | 13,750.00 | 13,490.00 | 13,600.00 | 13,600.00 | -2.16% | 1,069,100 |
| Jul 2, 2025 | 13,610.00 | 13,980.00 | 13,605.00 | 13,900.00 | 13,900.00 | 1.68% | 884,600 |
| Jul 1, 2025 | 14,055.00 | 14,100.00 | 13,630.00 | 13,670.00 | 13,670.00 | -1.80% | 799,700 |
| Jun 30, 2025 | 13,900.00 | 14,035.00 | 13,765.00 | 13,920.00 | 13,920.00 | 1.31% | 1,018,600 |