Skip to main content
logo
Nitori Holdings Co., Ltd. (TYO:9843)
Japan flag Japan · Delayed Price · Currency is JPY
2,490.00
-25.00 (-0.99%)
May 26, 2026, 3:30 PM JST

Nitori Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,289.002,326.502,265.002,265.002,265.00-1.65%5,992,900
May 13, 20262,324.502,353.002,291.002,303.002,303.00-1.41%9,429,800
May 12, 20262,312.002,383.002,309.002,336.002,336.00-1.10%4,245,200
May 11, 20262,235.002,384.502,231.502,362.002,362.005.26%8,190,400
May 8, 20262,297.002,298.002,219.502,244.002,244.00-0.33%3,777,000
May 7, 20262,250.002,291.002,235.002,251.502,251.50-1.36%4,805,700
May 1, 20262,290.002,312.002,252.002,282.502,282.502.98%4,225,700
Apr 30, 20262,266.502,275.502,216.502,216.502,216.50-4.25%4,626,600
Apr 28, 20262,290.002,326.002,285.002,315.002,315.002.14%2,720,700
Apr 27, 20262,274.502,296.002,266.502,266.502,266.50-1.39%2,932,900
Apr 24, 20262,308.002,329.002,291.002,298.502,298.50-0.80%3,394,800
Apr 23, 20262,350.002,355.002,301.002,317.002,317.00-2.81%5,088,700
Apr 22, 20262,422.002,474.502,380.002,384.002,384.00-2.42%6,021,800
Apr 21, 20262,540.502,541.002,424.502,443.002,443.00-3.36%3,584,200
Apr 20, 20262,556.502,562.002,517.502,528.002,528.000.22%2,680,700
Apr 17, 20262,543.002,557.002,502.002,522.502,522.50-1.31%4,202,900
Apr 16, 20262,522.502,572.002,500.002,556.002,556.002.16%4,946,500
Apr 15, 20262,425.002,508.002,406.002,502.002,502.004.73%3,869,200
Apr 14, 20262,376.502,409.002,364.002,389.002,389.00-0.71%2,804,400
Apr 13, 20262,401.002,419.502,368.502,406.002,406.00-0.58%2,806,500
Apr 10, 20262,468.002,506.502,420.002,420.002,420.00-2.64%4,041,700
Apr 9, 20262,447.002,514.002,446.002,485.502,485.502.07%6,788,800
Apr 8, 20262,382.002,438.002,369.002,435.002,435.003.35%5,126,300
Apr 7, 20262,366.002,391.002,338.002,356.002,356.00-0.42%3,433,100
Apr 6, 20262,359.002,385.502,339.002,366.002,366.00-0.55%4,883,500
Apr 3, 20262,470.002,480.002,379.002,379.002,379.00-5.12%8,309,100
Apr 2, 20262,508.002,543.002,493.002,507.502,507.50-0.77%3,298,700
Apr 1, 20262,564.502,586.002,496.002,527.002,527.000.38%3,862,700
Mar 31, 20262,562.502,566.002,476.002,517.502,517.50-1.00%3,901,200
Mar 30, 20262,574.502,576.002,483.002,543.002,543.00-3.11%4,612,200
Mar 27, 20262,668.502,680.502,612.502,640.002,624.600.48%3,452,200
Mar 26, 20262,677.002,679.002,613.002,627.502,612.17-1.94%2,841,700
Mar 25, 20262,649.002,682.502,639.002,679.502,663.870.73%3,087,900
Mar 24, 20262,688.002,689.502,625.502,660.002,644.481.68%3,107,500
Mar 23, 20262,719.502,723.002,603.002,616.002,600.74-2.53%4,130,600
Mar 19, 20262,758.002,777.002,684.002,684.002,668.34-5.58%3,404,200
Mar 18, 20262,801.002,842.502,792.002,842.502,825.920.25%2,694,300
Mar 17, 20262,748.002,835.502,743.002,835.502,818.963.92%3,061,600
Mar 16, 20262,765.502,772.502,708.502,728.502,712.58-0.18%1,778,300
Mar 13, 20262,658.002,750.002,651.002,733.502,717.55-0.65%2,735,400
Mar 12, 20262,772.502,807.002,733.502,751.502,735.45-3.12%3,075,900
Mar 11, 20262,831.502,847.502,800.502,840.002,823.431.32%2,285,200
Mar 10, 20262,872.002,881.502,784.002,803.002,786.65-2.96%3,335,100