Skip to main content
logo
Nitori Holdings Co., Ltd. (TYO:9843)
Japan flag Japan · Delayed Price · Currency is JPY
2,524.00
-27.50 (-1.08%)
Oct 24, 2025, 3:30 PM JST

Nitori Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,530.502,540.002,501.002,524.002,524.00-1.08%2,944,100
Oct 23, 20252,547.002,554.002,510.002,551.502,551.500.79%2,525,300
Oct 22, 20252,490.002,582.002,488.502,531.502,531.501.16%4,666,000
Oct 21, 20252,449.002,503.502,445.002,502.502,502.502.35%3,523,800
Oct 20, 20252,462.502,475.002,433.502,445.002,445.000.58%3,259,000
Oct 17, 20252,503.002,510.002,431.002,431.002,431.00-2.57%3,906,100
Oct 16, 20252,490.002,528.502,476.502,495.002,495.001.57%3,782,100
Oct 15, 20252,479.002,490.002,430.502,456.502,456.50-0.91%3,716,800
Oct 14, 20252,421.002,479.002,415.002,479.002,479.000.59%5,289,700
Oct 10, 20252,498.502,507.002,457.002,464.502,464.50-1.34%4,508,200
Oct 9, 20252,519.502,527.502,475.502,498.002,498.00-1.85%3,894,800
Oct 8, 20252,548.002,580.502,530.002,545.002,545.00-0.18%3,942,400
Oct 7, 20252,516.502,573.002,481.502,549.502,549.500.73%4,425,500
Oct 6, 20252,524.502,542.002,440.002,531.002,531.00-1.25%8,802,100
Oct 3, 20252,584.002,596.502,515.502,563.002,563.00-2.70%5,805,100
Oct 2, 20252,725.002,747.502,634.002,634.002,634.00-3.09%3,369,000
Oct 1, 20252,822.002,850.002,695.002,718.002,718.00-4.75%5,339,300
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, 20252,877.002,888.002,822.002,848.002,832.48-0.28%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, 20252,910.002,927.002,856.002,870.002,854.36-1.07%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, 20252,890.002,890.002,810.002,843.002,827.51-0.18%18,990,000
Sep 11, 20252,821.002,848.002,801.002,848.002,832.480.49%14,392,500
Sep 10, 20252,798.002,834.002,786.002,834.002,818.551.72%17,165,000
Sep 9, 20252,900.002,909.002,778.002,786.002,770.82-2.11%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, 20252,698.002,758.002,687.002,698.002,683.30-0.48%20,627,500
Aug 29, 20252,674.002,725.002,663.002,711.002,696.231.88%26,375,000
Aug 28, 20252,710.002,716.002,650.002,661.002,646.50-1.41%3,875,500
Aug 27, 20252,680.002,702.002,678.002,699.002,684.291.09%2,896,000
Aug 26, 20252,752.002,754.002,670.002,670.002,655.45-3.26%5,797,000
Aug 25, 20252,790.002,859.002,757.002,760.002,744.960.25%6,726,000
Aug 22, 20252,745.002,767.002,730.002,753.002,738.00-0.72%3,679,000
Aug 21, 20252,820.002,833.002,760.002,773.002,757.89-1.74%4,440,500
Aug 20, 20252,864.002,872.002,810.002,822.002,806.62-1.43%5,250,500
Aug 19, 20252,814.002,875.002,793.002,863.002,847.402.36%6,938,500
Aug 18, 20252,733.002,813.002,733.002,797.002,781.762.76%5,318,000
Aug 15, 20252,726.002,749.002,707.002,722.002,707.17-0.73%4,739,500
Aug 14, 20252,700.002,798.002,694.002,742.002,727.062.97%9,285,500
Aug 13, 20252,627.002,666.002,623.002,663.002,648.491.41%5,321,500