Nitori Holdings Co., Ltd. (TYO:9843)
Japan · Delayed Price · Currency is JPY 2,608.00
+5.00 (0.19%)
Jun 16, 2026, 10:35 AM JST
Nitori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,695.00 | 2,709.00 | 2,652.50 | 2,690.50 | 2,690.50 | 0.94% | 2,513,600 |
| Jun 11, 2026 | 2,672.00 | 2,748.00 | 2,635.00 | 2,665.50 | 2,665.50 | -1.55% | 2,937,600 |
| Jun 10, 2026 | 2,705.00 | 2,739.00 | 2,673.50 | 2,707.50 | 2,707.50 | 0.24% | 2,267,400 |
| Jun 9, 2026 | 2,641.00 | 2,724.50 | 2,634.50 | 2,701.00 | 2,701.00 | 2.37% | 2,388,500 |
| Jun 8, 2026 | 2,756.50 | 2,768.50 | 2,631.50 | 2,638.50 | 2,638.50 | -0.68% | 3,238,100 |
| Jun 5, 2026 | 2,739.00 | 2,749.00 | 2,635.00 | 2,656.50 | 2,656.50 | -3.03% | 2,815,000 |
| Jun 4, 2026 | 2,627.50 | 2,790.00 | 2,626.50 | 2,739.50 | 2,739.50 | 3.44% | 4,694,200 |
| Jun 3, 2026 | 2,620.00 | 2,757.00 | 2,606.00 | 2,648.50 | 2,648.50 | 2.36% | 5,791,600 |
| Jun 2, 2026 | 2,500.00 | 2,612.00 | 2,435.00 | 2,587.50 | 2,587.50 | 2.23% | 3,600,000 |
| Jun 1, 2026 | 2,591.50 | 2,597.00 | 2,518.00 | 2,531.00 | 2,531.00 | -3.34% | 2,671,700 |
| May 29, 2026 | 2,528.50 | 2,661.00 | 2,518.00 | 2,618.50 | 2,618.50 | 3.97% | 5,339,800 |
| May 28, 2026 | 2,549.00 | 2,587.50 | 2,497.50 | 2,518.50 | 2,518.50 | - | 2,725,200 |
| May 27, 2026 | 2,500.00 | 2,533.00 | 2,469.00 | 2,518.50 | 2,518.50 | 1.14% | 2,533,900 |
| May 26, 2026 | 2,479.00 | 2,506.00 | 2,445.50 | 2,490.00 | 2,490.00 | -0.99% | 2,628,300 |
| May 25, 2026 | 2,545.50 | 2,597.00 | 2,490.50 | 2,515.00 | 2,515.00 | -2.06% | 3,522,300 |
| May 22, 2026 | 2,477.50 | 2,569.00 | 2,459.00 | 2,568.00 | 2,568.00 | 3.80% | 3,522,600 |
| May 21, 2026 | 2,510.00 | 2,525.50 | 2,456.00 | 2,474.00 | 2,474.00 | -0.74% | 3,057,200 |
| May 20, 2026 | 2,460.00 | 2,527.00 | 2,425.00 | 2,492.50 | 2,492.50 | 2.57% | 4,952,200 |
| May 19, 2026 | 2,435.00 | 2,454.00 | 2,370.00 | 2,430.00 | 2,430.00 | 0.14% | 4,594,200 |
| May 18, 2026 | 2,415.00 | 2,477.00 | 2,390.00 | 2,426.50 | 2,426.50 | 0.48% | 4,534,100 |
| May 15, 2026 | 2,332.00 | 2,420.50 | 2,250.00 | 2,415.00 | 2,415.00 | 6.62% | 10,970,300 |
| May 14, 2026 | 2,289.00 | 2,326.50 | 2,265.00 | 2,265.00 | 2,265.00 | -1.65% | 5,992,900 |
| May 13, 2026 | 2,324.50 | 2,353.00 | 2,291.00 | 2,303.00 | 2,303.00 | -1.41% | 9,429,800 |
| May 12, 2026 | 2,312.00 | 2,383.00 | 2,309.00 | 2,336.00 | 2,336.00 | -1.10% | 4,245,200 |
| May 11, 2026 | 2,235.00 | 2,384.50 | 2,231.50 | 2,362.00 | 2,362.00 | 5.26% | 8,190,400 |
| May 8, 2026 | 2,297.00 | 2,298.00 | 2,219.50 | 2,244.00 | 2,244.00 | -0.33% | 3,777,000 |
| May 7, 2026 | 2,250.00 | 2,291.00 | 2,235.00 | 2,251.50 | 2,251.50 | -1.36% | 4,805,700 |
| May 1, 2026 | 2,290.00 | 2,312.00 | 2,252.00 | 2,282.50 | 2,282.50 | 2.98% | 4,225,700 |
| Apr 30, 2026 | 2,266.50 | 2,275.50 | 2,216.50 | 2,216.50 | 2,216.50 | -4.25% | 4,626,600 |
| Apr 28, 2026 | 2,290.00 | 2,326.00 | 2,285.00 | 2,315.00 | 2,315.00 | 2.14% | 2,720,700 |
| Apr 27, 2026 | 2,274.50 | 2,296.00 | 2,266.50 | 2,266.50 | 2,266.50 | -1.39% | 2,932,900 |
| Apr 24, 2026 | 2,308.00 | 2,329.00 | 2,291.00 | 2,298.50 | 2,298.50 | -0.80% | 3,394,800 |
| Apr 23, 2026 | 2,350.00 | 2,355.00 | 2,301.00 | 2,317.00 | 2,317.00 | -2.81% | 5,088,700 |
| Apr 22, 2026 | 2,422.00 | 2,474.50 | 2,380.00 | 2,384.00 | 2,384.00 | -2.42% | 6,021,800 |
| Apr 21, 2026 | 2,540.50 | 2,541.00 | 2,424.50 | 2,443.00 | 2,443.00 | -3.36% | 3,584,200 |
| Apr 20, 2026 | 2,556.50 | 2,562.00 | 2,517.50 | 2,528.00 | 2,528.00 | 0.22% | 2,680,700 |
| Apr 17, 2026 | 2,543.00 | 2,557.00 | 2,502.00 | 2,522.50 | 2,522.50 | -1.31% | 4,202,900 |
| Apr 16, 2026 | 2,522.50 | 2,572.00 | 2,500.00 | 2,556.00 | 2,556.00 | 2.16% | 4,946,500 |
| Apr 15, 2026 | 2,425.00 | 2,508.00 | 2,406.00 | 2,502.00 | 2,502.00 | 4.73% | 3,869,200 |
| Apr 14, 2026 | 2,376.50 | 2,409.00 | 2,364.00 | 2,389.00 | 2,389.00 | -0.71% | 2,804,400 |
| Apr 13, 2026 | 2,401.00 | 2,419.50 | 2,368.50 | 2,406.00 | 2,406.00 | -0.58% | 2,806,500 |
| Apr 10, 2026 | 2,468.00 | 2,506.50 | 2,420.00 | 2,420.00 | 2,420.00 | -2.64% | 4,041,700 |
| Apr 9, 2026 | 2,447.00 | 2,514.00 | 2,446.00 | 2,485.50 | 2,485.50 | 2.07% | 6,788,800 |
| Apr 8, 2026 | 2,382.00 | 2,438.00 | 2,369.00 | 2,435.00 | 2,435.00 | 3.35% | 5,126,300 |
| Apr 7, 2026 | 2,366.00 | 2,391.00 | 2,338.00 | 2,356.00 | 2,356.00 | -0.42% | 3,433,100 |
| Apr 6, 2026 | 2,359.00 | 2,385.50 | 2,339.00 | 2,366.00 | 2,366.00 | -0.55% | 4,883,500 |
| Apr 3, 2026 | 2,470.00 | 2,480.00 | 2,379.00 | 2,379.00 | 2,379.00 | -5.12% | 8,309,100 |
| Apr 2, 2026 | 2,508.00 | 2,543.00 | 2,493.00 | 2,507.50 | 2,507.50 | -0.77% | 3,298,700 |
| Apr 1, 2026 | 2,564.50 | 2,586.00 | 2,496.00 | 2,527.00 | 2,527.00 | 0.38% | 3,862,700 |
| Mar 31, 2026 | 2,562.50 | 2,566.00 | 2,476.00 | 2,517.50 | 2,517.50 | -1.00% | 3,901,200 |