Nitori Holdings Co., Ltd. (TYO:9843)
Japan · Delayed Price · Currency is JPY 12,855
-90 (-0.70%)
Aug 1, 2025, 3:30 PM JST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 13,700.00 | 13,840.00 | 13,565.00 | 13,740.00 | 13,740.00 | 1.33% | 690,700 |
| Jun 26, 2025 | 13,400.00 | 13,730.00 | 13,380.00 | 13,560.00 | 13,560.00 | 0.59% | 863,500 |
| Jun 25, 2025 | 13,520.00 | 13,560.00 | 13,285.00 | 13,480.00 | 13,480.00 | -0.77% | 879,100 |
| Jun 24, 2025 | 13,500.00 | 13,650.00 | 13,470.00 | 13,585.00 | 13,585.00 | 0.89% | 677,700 |
| Jun 23, 2025 | 13,500.00 | 13,590.00 | 13,385.00 | 13,465.00 | 13,465.00 | -1.28% | 645,000 |
| Jun 20, 2025 | 14,035.00 | 14,035.00 | 13,540.00 | 13,640.00 | 13,640.00 | -2.43% | 1,302,900 |
| Jun 19, 2025 | 14,015.00 | 14,045.00 | 13,840.00 | 13,980.00 | 13,980.00 | -0.29% | 494,600 |
| Jun 18, 2025 | 13,900.00 | 14,040.00 | 13,775.00 | 14,020.00 | 14,020.00 | 0.47% | 840,000 |
| Jun 17, 2025 | 14,175.00 | 14,210.00 | 13,950.00 | 13,955.00 | 13,955.00 | -2.45% | 942,800 |
| Jun 16, 2025 | 14,285.00 | 14,360.00 | 14,105.00 | 14,305.00 | 14,305.00 | -0.69% | 1,153,100 |
| Jun 13, 2025 | 14,630.00 | 14,705.00 | 14,400.00 | 14,405.00 | 14,405.00 | -1.81% | 1,131,900 |
| Jun 12, 2025 | 14,440.00 | 14,735.00 | 14,410.00 | 14,670.00 | 14,670.00 | 2.27% | 924,700 |
| Jun 11, 2025 | 14,375.00 | 14,470.00 | 14,180.00 | 14,345.00 | 14,345.00 | 0.17% | 662,500 |
| Jun 10, 2025 | 14,320.00 | 14,390.00 | 14,205.00 | 14,320.00 | 14,320.00 | -0.10% | 796,800 |
| Jun 9, 2025 | 14,250.00 | 14,345.00 | 14,130.00 | 14,335.00 | 14,335.00 | - | 605,700 |
| Jun 6, 2025 | 14,600.00 | 14,680.00 | 14,300.00 | 14,335.00 | 14,335.00 | -1.71% | 599,100 |
| Jun 5, 2025 | 14,200.00 | 14,600.00 | 14,160.00 | 14,585.00 | 14,585.00 | 2.46% | 857,500 |
| Jun 4, 2025 | 14,160.00 | 14,370.00 | 14,130.00 | 14,235.00 | 14,235.00 | - | 607,900 |
| Jun 3, 2025 | 14,305.00 | 14,485.00 | 14,235.00 | 14,235.00 | 14,235.00 | 0.28% | 662,100 |
| Jun 2, 2025 | 14,300.00 | 14,345.00 | 14,090.00 | 14,195.00 | 14,195.00 | -1.22% | 613,000 |
| May 30, 2025 | 14,405.00 | 14,485.00 | 14,355.00 | 14,370.00 | 14,370.00 | -0.62% | 1,247,300 |
| May 29, 2025 | 14,600.00 | 14,675.00 | 14,370.00 | 14,460.00 | 14,460.00 | -1.70% | 888,000 |
| May 28, 2025 | 14,935.00 | 14,970.00 | 14,690.00 | 14,710.00 | 14,710.00 | -1.84% | 774,100 |
| May 27, 2025 | 15,000.00 | 15,225.00 | 14,915.00 | 14,985.00 | 14,985.00 | 0.44% | 656,000 |
| May 26, 2025 | 15,050.00 | 15,185.00 | 14,870.00 | 14,920.00 | 14,920.00 | -0.03% | 559,200 |
| May 23, 2025 | 14,945.00 | 15,105.00 | 14,880.00 | 14,925.00 | 14,925.00 | -1.19% | 753,800 |