Nitori Holdings Co., Ltd. (TYO:9843)
Japan · Delayed Price · Currency is JPY 3,032.00
-2.00 (-0.07%)
Sep 25, 2026, 9:07 AM JST
Nitori Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,006.00 | 3,045.00 | 3,003.00 | 3,043.00 | - | 0.30% | 186,300 |
| Sep 24, 2026 | 2,994.50 | 3,066.00 | 2,988.50 | 3,034.00 | 3,034.00 | 0.13% | 6,577,600 |
| Sep 18, 2026 | 3,128.00 | 3,128.00 | 2,979.50 | 3,030.00 | 3,030.00 | -2.82% | 4,552,600 |
| Sep 17, 2026 | 3,056.00 | 3,124.00 | 3,032.00 | 3,118.00 | 3,118.00 | 1.23% | 3,207,400 |
| Sep 16, 2026 | 3,140.00 | 3,156.00 | 3,066.00 | 3,080.00 | 3,080.00 | -3.08% | 3,872,000 |
| Sep 15, 2026 | 3,275.00 | 3,286.00 | 3,139.00 | 3,178.00 | 3,178.00 | -2.46% | 2,910,800 |
| Sep 14, 2026 | 3,250.00 | 3,373.00 | 3,244.00 | 3,258.00 | 3,258.00 | 0.49% | 3,320,700 |
| Sep 11, 2026 | 3,197.00 | 3,262.00 | 3,180.00 | 3,242.00 | 3,242.00 | -0.77% | 3,320,000 |
| Sep 10, 2026 | 3,265.00 | 3,325.00 | 3,239.00 | 3,267.00 | 3,267.00 | -0.61% | 3,049,600 |
| Sep 9, 2026 | 3,350.00 | 3,363.00 | 3,268.00 | 3,287.00 | 3,287.00 | -3.10% | 4,439,000 |
| Sep 8, 2026 | 3,309.00 | 3,435.00 | 3,298.00 | 3,392.00 | 3,392.00 | 5.47% | 6,271,000 |
| Sep 7, 2026 | 3,273.00 | 3,292.00 | 3,212.00 | 3,216.00 | 3,216.00 | -1.17% | 2,914,600 |
| Sep 4, 2026 | 3,300.00 | 3,388.00 | 3,220.00 | 3,254.00 | 3,254.00 | -0.64% | 8,191,500 |
| 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 |