Nitori Holdings Co., Ltd. (TYO:9843)
2,524.00
-27.50 (-1.08%)
Oct 24, 2025, 3:30 PM JST
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,530.50 | 2,540.00 | 2,501.00 | 2,524.00 | 2,524.00 | -1.08% | 2,944,100 |
| Oct 23, 2025 | 2,547.00 | 2,554.00 | 2,510.00 | 2,551.50 | 2,551.50 | 0.79% | 2,525,300 |
| Oct 22, 2025 | 2,490.00 | 2,582.00 | 2,488.50 | 2,531.50 | 2,531.50 | 1.16% | 4,666,000 |
| Oct 21, 2025 | 2,449.00 | 2,503.50 | 2,445.00 | 2,502.50 | 2,502.50 | 2.35% | 3,523,800 |
| Oct 20, 2025 | 2,462.50 | 2,475.00 | 2,433.50 | 2,445.00 | 2,445.00 | 0.58% | 3,259,000 |
| Oct 17, 2025 | 2,503.00 | 2,510.00 | 2,431.00 | 2,431.00 | 2,431.00 | -2.57% | 3,906,100 |
| Oct 16, 2025 | 2,490.00 | 2,528.50 | 2,476.50 | 2,495.00 | 2,495.00 | 1.57% | 3,782,100 |
| Oct 15, 2025 | 2,479.00 | 2,490.00 | 2,430.50 | 2,456.50 | 2,456.50 | -0.91% | 3,716,800 |
| Oct 14, 2025 | 2,421.00 | 2,479.00 | 2,415.00 | 2,479.00 | 2,479.00 | 0.59% | 5,289,700 |
| Oct 10, 2025 | 2,498.50 | 2,507.00 | 2,457.00 | 2,464.50 | 2,464.50 | -1.34% | 4,508,200 |
| Oct 9, 2025 | 2,519.50 | 2,527.50 | 2,475.50 | 2,498.00 | 2,498.00 | -1.85% | 3,894,800 |
| Oct 8, 2025 | 2,548.00 | 2,580.50 | 2,530.00 | 2,545.00 | 2,545.00 | -0.18% | 3,942,400 |
| Oct 7, 2025 | 2,516.50 | 2,573.00 | 2,481.50 | 2,549.50 | 2,549.50 | 0.73% | 4,425,500 |
| Oct 6, 2025 | 2,524.50 | 2,542.00 | 2,440.00 | 2,531.00 | 2,531.00 | -1.25% | 8,802,100 |
| Oct 3, 2025 | 2,584.00 | 2,596.50 | 2,515.50 | 2,563.00 | 2,563.00 | -2.70% | 5,805,100 |
| Oct 2, 2025 | 2,725.00 | 2,747.50 | 2,634.00 | 2,634.00 | 2,634.00 | -3.09% | 3,369,000 |
| Oct 1, 2025 | 2,822.00 | 2,850.00 | 2,695.00 | 2,718.00 | 2,718.00 | -4.75% | 5,339,300 |
| Sep 30, 2025 | 2,845.00 | 2,882.50 | 2,771.00 | 2,853.50 | 2,853.50 | 2.09% | 4,139,200 |
| Sep 29, 2025 | 2,803.50 | 2,820.00 | 2,756.00 | 2,795.00 | 2,795.00 | -1.06% | 2,097,200 |
| Sep 26, 2025 | 2,802.00 | 2,833.00 | 2,781.00 | 2,825.00 | 2,809.60 | -0.53% | 16,632,500 |
| Sep 25, 2025 | 2,848.00 | 2,867.00 | 2,835.00 | 2,840.00 | 2,824.52 | -0.28% | 12,030,000 |
| Sep 24, 2025 | 2,877.00 | 2,888.00 | 2,822.00 | 2,848.00 | 2,832.48 | -0.28% | 13,817,500 |
| Sep 22, 2025 | 2,904.00 | 2,916.00 | 2,856.00 | 2,856.00 | 2,840.43 | -2.09% | 15,965,000 |
| Sep 19, 2025 | 2,850.00 | 2,935.00 | 2,842.00 | 2,917.00 | 2,901.10 | 1.64% | 29,972,500 |
| Sep 18, 2025 | 2,910.00 | 2,927.00 | 2,856.00 | 2,870.00 | 2,854.36 | -1.07% | 19,732,500 |
| Sep 17, 2025 | 2,863.00 | 2,942.00 | 2,853.00 | 2,901.00 | 2,885.19 | 2.00% | 30,532,500 |
| Sep 16, 2025 | 2,847.00 | 2,853.00 | 2,810.00 | 2,844.00 | 2,828.50 | 0.04% | 13,467,500 |
| Sep 12, 2025 | 2,890.00 | 2,890.00 | 2,810.00 | 2,843.00 | 2,827.51 | -0.18% | 18,990,000 |
| Sep 11, 2025 | 2,821.00 | 2,848.00 | 2,801.00 | 2,848.00 | 2,832.48 | 0.49% | 14,392,500 |
| Sep 10, 2025 | 2,798.00 | 2,834.00 | 2,786.00 | 2,834.00 | 2,818.55 | 1.72% | 17,165,000 |
| Sep 9, 2025 | 2,900.00 | 2,909.00 | 2,778.00 | 2,786.00 | 2,770.82 | -2.11% | 27,970,000 |
| Sep 8, 2025 | 2,820.00 | 2,862.00 | 2,801.00 | 2,846.00 | 2,830.49 | -0.11% | 26,292,500 |
| Sep 5, 2025 | 2,737.00 | 2,849.00 | 2,725.00 | 2,849.00 | 2,833.47 | 5.05% | 34,842,500 |
| Sep 4, 2025 | 2,686.00 | 2,724.00 | 2,680.00 | 2,712.00 | 2,697.22 | 1.31% | 13,977,500 |
| Sep 3, 2025 | 2,694.00 | 2,731.00 | 2,656.00 | 2,677.00 | 2,662.41 | -1.14% | 27,325,000 |
| Sep 2, 2025 | 2,700.00 | 2,729.00 | 2,691.00 | 2,708.00 | 2,693.24 | 0.37% | 15,010,000 |
| Sep 1, 2025 | 2,698.00 | 2,758.00 | 2,687.00 | 2,698.00 | 2,683.30 | -0.48% | 20,627,500 |
| Aug 29, 2025 | 2,674.00 | 2,725.00 | 2,663.00 | 2,711.00 | 2,696.23 | 1.88% | 26,375,000 |
| Aug 28, 2025 | 2,710.00 | 2,716.00 | 2,650.00 | 2,661.00 | 2,646.50 | -1.41% | 3,875,500 |
| Aug 27, 2025 | 2,680.00 | 2,702.00 | 2,678.00 | 2,699.00 | 2,684.29 | 1.09% | 2,896,000 |
| Aug 26, 2025 | 2,752.00 | 2,754.00 | 2,670.00 | 2,670.00 | 2,655.45 | -3.26% | 5,797,000 |
| Aug 25, 2025 | 2,790.00 | 2,859.00 | 2,757.00 | 2,760.00 | 2,744.96 | 0.25% | 6,726,000 |
| Aug 22, 2025 | 2,745.00 | 2,767.00 | 2,730.00 | 2,753.00 | 2,738.00 | -0.72% | 3,679,000 |
| Aug 21, 2025 | 2,820.00 | 2,833.00 | 2,760.00 | 2,773.00 | 2,757.89 | -1.74% | 4,440,500 |
| Aug 20, 2025 | 2,864.00 | 2,872.00 | 2,810.00 | 2,822.00 | 2,806.62 | -1.43% | 5,250,500 |
| Aug 19, 2025 | 2,814.00 | 2,875.00 | 2,793.00 | 2,863.00 | 2,847.40 | 2.36% | 6,938,500 |
| Aug 18, 2025 | 2,733.00 | 2,813.00 | 2,733.00 | 2,797.00 | 2,781.76 | 2.76% | 5,318,000 |
| Aug 15, 2025 | 2,726.00 | 2,749.00 | 2,707.00 | 2,722.00 | 2,707.17 | -0.73% | 4,739,500 |
| Aug 14, 2025 | 2,700.00 | 2,798.00 | 2,694.00 | 2,742.00 | 2,727.06 | 2.97% | 9,285,500 |
| Aug 13, 2025 | 2,627.00 | 2,666.00 | 2,623.00 | 2,663.00 | 2,648.49 | 1.41% | 5,321,500 |