Nitori Holdings Co., Ltd. (TYO:9843)
Japan · Delayed Price · Currency is JPY 2,819.00
-105.00 (-3.59%)
Mar 5, 2026, 3:30 PM JST
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,950.00 | 2,951.50 | 2,805.00 | 2,815.50 | - | -3.71% | 1,929,100 |
| Mar 4, 2026 | 2,920.00 | 2,949.00 | 2,881.50 | 2,924.00 | 2,924.00 | -1.73% | 3,483,900 |
| Mar 3, 2026 | 3,070.00 | 3,082.00 | 2,959.50 | 2,975.50 | 2,975.50 | -3.92% | 3,261,000 |
| Mar 2, 2026 | 3,050.00 | 3,145.00 | 3,034.00 | 3,097.00 | 3,097.00 | -0.99% | 2,180,800 |
| Feb 27, 2026 | 3,124.00 | 3,153.00 | 3,101.00 | 3,128.00 | 3,128.00 | 0.13% | 3,326,000 |
| Feb 26, 2026 | 3,090.00 | 3,144.00 | 3,067.00 | 3,124.00 | 3,124.00 | 0.19% | 2,779,400 |
| Feb 25, 2026 | 3,155.00 | 3,165.00 | 3,072.00 | 3,118.00 | 3,118.00 | -2.04% | 3,090,800 |
| Feb 24, 2026 | 3,271.00 | 3,301.00 | 3,183.00 | 3,183.00 | 3,183.00 | -1.67% | 2,446,000 |
| Feb 20, 2026 | 3,290.00 | 3,306.00 | 3,211.00 | 3,237.00 | 3,237.00 | -2.41% | 2,924,000 |
| Feb 19, 2026 | 3,430.00 | 3,438.00 | 3,302.00 | 3,317.00 | 3,317.00 | -3.18% | 3,730,900 |
| Feb 18, 2026 | 3,450.00 | 3,493.00 | 3,375.00 | 3,426.00 | 3,426.00 | -0.17% | 4,397,000 |
| Feb 17, 2026 | 3,370.00 | 3,444.00 | 3,320.00 | 3,432.00 | 3,432.00 | 2.57% | 4,522,000 |
| Feb 16, 2026 | 3,338.00 | 3,365.00 | 3,263.00 | 3,346.00 | 3,346.00 | 9.42% | 7,934,700 |
| Feb 13, 2026 | 3,057.00 | 3,065.00 | 2,981.00 | 3,058.00 | 3,058.00 | 0.53% | 5,274,200 |
| Feb 12, 2026 | 2,980.00 | 3,042.00 | 2,949.00 | 3,042.00 | 3,042.00 | 3.54% | 5,781,900 |
| Feb 10, 2026 | 2,933.00 | 2,949.00 | 2,877.00 | 2,938.00 | 2,938.00 | 1.45% | 3,795,400 |
| Feb 9, 2026 | 2,834.00 | 2,909.00 | 2,770.00 | 2,896.00 | 2,896.00 | 0.42% | 5,078,100 |
| Feb 6, 2026 | 2,838.50 | 2,884.00 | 2,826.50 | 2,884.00 | 2,884.00 | 1.53% | 3,607,700 |
| Feb 5, 2026 | 2,871.00 | 2,879.50 | 2,799.50 | 2,840.50 | 2,840.50 | 3.55% | 4,336,700 |
| Feb 4, 2026 | 2,674.00 | 2,768.50 | 2,655.00 | 2,743.00 | 2,743.00 | 4.06% | 4,387,900 |
| Feb 3, 2026 | 2,594.00 | 2,670.00 | 2,576.00 | 2,636.00 | 2,636.00 | 1.15% | 2,739,200 |
| Feb 2, 2026 | 2,662.00 | 2,665.00 | 2,590.00 | 2,606.00 | 2,606.00 | -1.85% | 2,434,900 |
| Jan 30, 2026 | 2,540.00 | 2,667.00 | 2,527.00 | 2,655.00 | 2,655.00 | 4.08% | 3,343,600 |
| Jan 29, 2026 | 2,595.50 | 2,597.50 | 2,529.00 | 2,551.00 | 2,551.00 | -3.57% | 3,253,900 |
| Jan 28, 2026 | 2,692.00 | 2,696.00 | 2,622.00 | 2,645.50 | 2,645.50 | -1.25% | 3,463,200 |
| Jan 27, 2026 | 2,743.50 | 2,763.50 | 2,652.50 | 2,679.00 | 2,679.00 | -3.15% | 3,979,300 |
| Jan 26, 2026 | 2,737.50 | 2,773.50 | 2,662.50 | 2,766.00 | 2,766.00 | 4.87% | 6,798,700 |
| Jan 23, 2026 | 2,658.50 | 2,667.50 | 2,636.00 | 2,637.50 | 2,637.50 | -0.79% | 1,852,900 |
| Jan 22, 2026 | 2,712.00 | 2,757.50 | 2,658.50 | 2,658.50 | 2,658.50 | -1.83% | 3,255,400 |
| Jan 21, 2026 | 2,697.00 | 2,755.00 | 2,659.50 | 2,708.00 | 2,708.00 | 1.50% | 5,002,300 |
| Jan 20, 2026 | 2,622.50 | 2,691.00 | 2,615.00 | 2,668.00 | 2,668.00 | 2.14% | 2,579,400 |
| Jan 19, 2026 | 2,670.00 | 2,705.00 | 2,612.00 | 2,612.00 | 2,612.00 | -0.59% | 3,360,300 |
| Jan 16, 2026 | 2,583.50 | 2,636.00 | 2,561.50 | 2,627.50 | 2,627.50 | 0.48% | 3,397,400 |
| Jan 15, 2026 | 2,625.00 | 2,626.00 | 2,589.50 | 2,615.00 | 2,615.00 | 2.07% | 2,722,700 |
| Jan 14, 2026 | 2,573.50 | 2,581.50 | 2,540.00 | 2,562.00 | 2,562.00 | -0.54% | 3,581,100 |
| Jan 13, 2026 | 2,693.00 | 2,693.00 | 2,576.00 | 2,576.00 | 2,576.00 | -4.73% | 5,552,100 |
| Jan 9, 2026 | 2,669.00 | 2,718.00 | 2,636.50 | 2,704.00 | 2,704.00 | 2.93% | 3,426,800 |
| Jan 8, 2026 | 2,630.00 | 2,656.50 | 2,610.00 | 2,627.00 | 2,627.00 | -0.11% | 2,168,400 |
| Jan 7, 2026 | 2,615.00 | 2,650.00 | 2,610.00 | 2,630.00 | 2,630.00 | -1.54% | 3,395,100 |
| Jan 6, 2026 | 2,682.00 | 2,694.50 | 2,640.50 | 2,671.00 | 2,671.00 | -0.41% | 3,191,500 |
| Jan 5, 2026 | 2,742.50 | 2,749.00 | 2,682.00 | 2,682.00 | 2,682.00 | -2.21% | 2,993,600 |
| Dec 30, 2025 | 2,734.00 | 2,748.00 | 2,706.50 | 2,742.50 | 2,742.50 | 1.33% | 1,810,600 |
| Dec 29, 2025 | 2,729.00 | 2,729.00 | 2,685.50 | 2,706.50 | 2,706.50 | -1.22% | 1,911,500 |
| Dec 26, 2025 | 2,726.50 | 2,753.50 | 2,707.50 | 2,740.00 | 2,740.00 | 0.48% | 1,651,500 |
| Dec 25, 2025 | 2,768.00 | 2,768.00 | 2,710.00 | 2,727.00 | 2,727.00 | -0.94% | 1,623,000 |
| Dec 24, 2025 | 2,740.00 | 2,765.00 | 2,728.00 | 2,753.00 | 2,753.00 | -0.11% | 1,811,300 |
| Dec 23, 2025 | 2,722.00 | 2,773.50 | 2,700.50 | 2,756.00 | 2,756.00 | 1.70% | 2,763,000 |
| Dec 22, 2025 | 2,717.00 | 2,739.50 | 2,663.00 | 2,710.00 | 2,710.00 | -4.32% | 3,990,400 |
| Dec 19, 2025 | 2,880.50 | 2,903.50 | 2,823.50 | 2,832.50 | 2,832.50 | -1.92% | 3,027,200 |
| Dec 18, 2025 | 2,789.00 | 2,892.00 | 2,783.50 | 2,888.00 | 2,888.00 | 2.45% | 3,358,500 |