Nitori Holdings Co., Ltd. (TYO:9843)
Japan · Delayed Price · Currency is JPY 3,254.00
-21.00 (-0.64%)
Sep 4, 2026, 3:30 PM JST
Nitori Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,300.00 | 3,388.00 | 3,220.00 | 3,251.00 | - | -0.73% | 6,249,300 |
| Sep 3, 2026 | 3,200.00 | 3,288.00 | 3,153.00 | 3,275.00 | 3,275.00 | 8.41% | 6,077,600 |
| Sep 2, 2026 | 3,017.00 | 3,038.00 | 2,966.00 | 3,021.00 | 3,021.00 | -0.30% | 3,122,500 |
| Sep 1, 2026 | 3,053.00 | 3,068.00 | 3,010.00 | 3,030.00 | 3,030.00 | -0.59% | 1,667,800 |
| Aug 31, 2026 | 3,056.00 | 3,075.00 | 3,021.00 | 3,048.00 | 3,048.00 | -0.65% | 3,080,800 |
| Aug 28, 2026 | 3,025.00 | 3,072.00 | 3,014.00 | 3,068.00 | 3,068.00 | 0.13% | 2,290,900 |
| Aug 27, 2026 | 3,046.00 | 3,103.00 | 3,025.00 | 3,064.00 | 3,064.00 | 1.12% | 2,721,300 |
| Aug 26, 2026 | 3,040.00 | 3,088.00 | 3,016.00 | 3,030.00 | 3,030.00 | -1.40% | 1,804,700 |
| Aug 25, 2026 | 3,070.00 | 3,095.00 | 3,040.00 | 3,073.00 | 3,073.00 | 0.13% | 2,144,600 |
| Aug 24, 2026 | 3,055.00 | 3,075.00 | 3,011.00 | 3,069.00 | 3,069.00 | 1.32% | 2,491,500 |
| Aug 21, 2026 | 3,025.00 | 3,073.00 | 3,003.00 | 3,029.00 | 3,029.00 | -0.88% | 2,309,000 |
| Aug 20, 2026 | 3,000.00 | 3,075.00 | 2,970.00 | 3,056.00 | 3,056.00 | 5.13% | 4,300,900 |
| Aug 19, 2026 | 2,944.00 | 2,949.00 | 2,868.50 | 2,907.00 | 2,907.00 | 0.12% | 2,627,300 |
| Aug 18, 2026 | 2,905.00 | 2,924.00 | 2,855.00 | 2,903.50 | 2,903.50 | -0.36% | 3,142,200 |
| Aug 17, 2026 | 2,978.00 | 2,978.00 | 2,909.00 | 2,914.00 | 2,914.00 | -2.31% | 2,228,900 |
| Aug 14, 2026 | 2,922.50 | 3,007.00 | 2,899.00 | 2,983.00 | 2,983.00 | 0.35% | 4,285,800 |
| Aug 13, 2026 | 2,950.00 | 3,002.00 | 2,922.00 | 2,972.50 | 2,972.50 | 1.05% | 4,481,000 |
| Aug 12, 2026 | 3,044.00 | 3,058.00 | 2,940.00 | 2,941.50 | 2,941.50 | -5.11% | 4,466,500 |
| Aug 10, 2026 | 3,005.00 | 3,128.00 | 3,005.00 | 3,100.00 | 3,100.00 | 9.73% | 7,184,400 |
| Aug 7, 2026 | 2,720.50 | 2,825.00 | 2,707.00 | 2,825.00 | 2,825.00 | 2.73% | 5,051,600 |
| Aug 6, 2026 | 2,698.00 | 2,750.00 | 2,644.00 | 2,750.00 | 2,750.00 | 4.96% | 4,950,600 |
| Aug 5, 2026 | 2,618.50 | 2,670.00 | 2,577.50 | 2,620.00 | 2,620.00 | - | 4,051,000 |
| Aug 4, 2026 | 2,660.00 | 2,706.50 | 2,613.00 | 2,620.00 | 2,620.00 | -0.81% | 4,864,600 |
| Aug 3, 2026 | 2,600.00 | 2,660.50 | 2,560.00 | 2,641.50 | 2,641.50 | 4.06% | 7,052,700 |
| Jul 31, 2026 | 2,535.50 | 2,596.00 | 2,511.50 | 2,538.50 | 2,538.50 | -3.68% | 3,510,700 |
| Jul 30, 2026 | 2,705.00 | 2,724.00 | 2,602.50 | 2,635.50 | 2,635.50 | -3.50% | 3,415,800 |
| Jul 29, 2026 | 2,658.00 | 2,767.00 | 2,605.50 | 2,731.00 | 2,731.00 | 4.22% | 5,075,400 |
| Jul 28, 2026 | 2,566.00 | 2,623.00 | 2,525.50 | 2,620.50 | 2,620.50 | 4.15% | 3,361,100 |
| Jul 27, 2026 | 2,425.50 | 2,524.00 | 2,398.00 | 2,516.00 | 2,516.00 | 4.53% | 3,084,200 |
| Jul 24, 2026 | 2,356.00 | 2,420.00 | 2,332.50 | 2,407.00 | 2,407.00 | 0.71% | 2,396,400 |
| Jul 23, 2026 | 2,352.00 | 2,406.00 | 2,339.50 | 2,390.00 | 2,390.00 | 0.44% | 3,068,700 |
| Jul 22, 2026 | 2,410.50 | 2,425.00 | 2,359.00 | 2,379.50 | 2,379.50 | -3.27% | 4,048,700 |
| Jul 21, 2026 | 2,473.00 | 2,516.50 | 2,454.00 | 2,460.00 | 2,460.00 | 0.04% | 2,809,700 |
| Jul 17, 2026 | 2,448.50 | 2,509.50 | 2,421.00 | 2,459.00 | 2,459.00 | 1.84% | 3,272,900 |
| Jul 16, 2026 | 2,392.00 | 2,443.50 | 2,382.50 | 2,414.50 | 2,414.50 | 0.48% | 2,086,400 |
| Jul 15, 2026 | 2,456.00 | 2,456.00 | 2,371.00 | 2,403.00 | 2,403.00 | -2.02% | 3,499,800 |
| Jul 14, 2026 | 2,416.50 | 2,495.50 | 2,394.50 | 2,452.50 | 2,452.50 | 2.32% | 2,932,500 |
| Jul 13, 2026 | 2,430.00 | 2,433.00 | 2,392.00 | 2,397.00 | 2,397.00 | 0.71% | 2,105,400 |
| Jul 10, 2026 | 2,428.00 | 2,430.00 | 2,373.00 | 2,380.00 | 2,380.00 | -1.90% | 2,778,800 |
| Jul 9, 2026 | 2,443.00 | 2,454.50 | 2,398.00 | 2,426.00 | 2,426.00 | -0.68% | 2,805,500 |
| Jul 8, 2026 | 2,462.50 | 2,503.50 | 2,403.00 | 2,442.50 | 2,442.50 | -0.89% | 3,454,400 |
| Jul 7, 2026 | 2,370.00 | 2,470.00 | 2,362.00 | 2,464.50 | 2,464.50 | 3.77% | 3,175,600 |
| Jul 6, 2026 | 2,335.00 | 2,389.00 | 2,328.50 | 2,375.00 | 2,375.00 | 1.52% | 2,112,700 |
| Jul 3, 2026 | 2,453.00 | 2,459.50 | 2,332.50 | 2,339.50 | 2,339.50 | -0.59% | 2,999,700 |
| Jul 2, 2026 | 2,350.00 | 2,414.50 | 2,347.50 | 2,353.50 | 2,353.50 | 1.88% | 3,091,400 |
| Jul 1, 2026 | 2,368.00 | 2,381.00 | 2,298.50 | 2,310.00 | 2,310.00 | -4.33% | 4,080,500 |
| Jun 30, 2026 | 2,491.00 | 2,492.00 | 2,379.00 | 2,414.50 | 2,414.50 | -2.74% | 3,740,200 |
| Jun 29, 2026 | 2,412.00 | 2,491.00 | 2,408.00 | 2,482.50 | 2,482.50 | 1.74% | 2,792,100 |
| Jun 26, 2026 | 2,400.00 | 2,475.00 | 2,341.00 | 2,440.00 | 2,440.00 | 1.79% | 3,292,600 |
| Jun 25, 2026 | 2,388.50 | 2,419.00 | 2,340.00 | 2,397.00 | 2,397.00 | 1.16% | 2,543,000 |