Skip to main content
logo
Nitori Holdings Co., Ltd. (TYO:9843)
Japan flag Japan · Delayed Price · Currency is JPY
2,407.00
+17.00 (0.71%)
Jul 24, 2026, 3:30 PM JST

Nitori Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,356.002,420.002,332.502,407.002,407.000.71%2,396,400
Jul 23, 20262,352.002,406.002,339.502,390.002,390.000.44%3,068,700
Jul 22, 20262,410.502,425.002,359.002,379.502,379.50-3.27%4,048,700
Jul 21, 20262,473.002,516.502,454.002,460.002,460.000.04%2,809,700
Jul 17, 20262,448.502,509.502,421.002,459.002,459.001.84%3,272,900
Jul 16, 20262,392.002,443.502,382.502,414.502,414.500.48%2,086,400
Jul 15, 20262,456.002,456.002,371.002,403.002,403.00-2.02%3,499,800
Jul 14, 20262,416.502,495.502,394.502,452.502,452.502.32%2,932,500
Jul 13, 20262,430.002,433.002,392.002,397.002,397.000.71%2,105,400
Jul 10, 20262,428.002,430.002,373.002,380.002,380.00-1.90%2,778,800
Jul 9, 20262,443.002,454.502,398.002,426.002,426.00-0.68%2,805,500
Jul 8, 20262,462.502,503.502,403.002,442.502,442.50-0.89%3,454,400
Jul 7, 20262,370.002,470.002,362.002,464.502,464.503.77%3,175,600
Jul 6, 20262,335.002,389.002,328.502,375.002,375.001.52%2,112,700
Jul 3, 20262,453.002,459.502,332.502,339.502,339.50-0.59%2,999,700
Jul 2, 20262,350.002,414.502,347.502,353.502,353.501.88%3,091,400
Jul 1, 20262,368.002,381.002,298.502,310.002,310.00-4.33%4,080,500
Jun 30, 20262,491.002,492.002,379.002,414.502,414.50-2.74%3,740,200
Jun 29, 20262,412.002,491.002,408.002,482.502,482.501.74%2,792,100
Jun 26, 20262,400.002,475.002,341.002,440.002,440.001.79%3,292,600
Jun 25, 20262,388.502,419.002,340.002,397.002,397.001.16%2,543,000
Jun 24, 20262,448.002,453.002,354.002,369.502,369.50-0.46%3,154,700
Jun 23, 20262,300.002,395.002,264.502,380.502,380.501.90%4,072,000
Jun 22, 20262,340.002,355.502,313.002,336.002,336.00-0.93%3,078,100
Jun 19, 20262,438.002,471.502,333.502,358.002,358.00-4.19%5,421,200
Jun 18, 20262,536.502,554.002,460.502,461.002,461.00-4.85%3,741,800
Jun 17, 20262,584.002,628.502,561.002,586.502,586.500.37%2,337,400
Jun 16, 20262,611.502,623.502,561.002,577.002,577.00-1.00%2,960,500
Jun 15, 20262,644.002,695.502,603.002,603.002,603.00-3.25%2,670,300
Jun 12, 20262,695.002,709.002,652.502,690.502,690.500.94%2,513,600
Jun 11, 20262,672.002,748.002,635.002,665.502,665.50-1.55%2,937,600
Jun 10, 20262,705.002,739.002,673.502,707.502,707.500.24%2,267,400
Jun 9, 20262,641.002,724.502,634.502,701.002,701.002.37%2,388,500
Jun 8, 20262,756.502,768.502,631.502,638.502,638.50-0.68%3,238,100
Jun 5, 20262,739.002,749.002,635.002,656.502,656.50-3.03%2,815,000
Jun 4, 20262,627.502,790.002,626.502,739.502,739.503.44%4,694,200
Jun 3, 20262,620.002,757.002,606.002,648.502,648.502.36%5,791,600
Jun 2, 20262,500.002,612.002,435.002,587.502,587.502.23%3,600,000
Jun 1, 20262,591.502,597.002,518.002,531.002,531.00-3.34%2,671,700
May 29, 20262,528.502,661.002,518.002,618.502,618.503.97%5,339,800
May 28, 20262,549.002,587.502,497.502,518.502,518.50-2,725,200
May 27, 20262,500.002,533.002,469.002,518.502,518.501.14%2,533,900
May 26, 20262,479.002,506.002,445.502,490.002,490.00-0.99%2,628,300
May 25, 20262,545.502,597.002,490.502,515.002,515.00-2.06%3,522,300
May 22, 20262,477.502,569.002,459.002,568.002,568.003.80%3,522,600
May 21, 20262,510.002,525.502,456.002,474.002,474.00-0.74%3,057,200
May 20, 20262,460.002,527.002,425.002,492.502,492.502.57%4,952,200
May 19, 20262,435.002,454.002,370.002,430.002,430.000.14%4,594,200
May 18, 20262,415.002,477.002,390.002,426.502,426.500.48%4,534,100
May 15, 20262,332.002,420.502,250.002,415.002,415.006.62%10,970,300