Nitori Holdings Co., Ltd. (TYO:9843)
Japan · Delayed Price · Currency is JPY 3,260.00
+72.00 (2.26%)
Oct 15, 2026, 11:30 AM JST
Nitori Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3,229.00 | 3,284.00 | 3,175.00 | 3,260.00 | 3,260.00 | 2.26% | 1,326,200 |
| Oct 14, 2026 | 3,213.00 | 3,218.00 | 3,148.00 | 3,188.00 | 3,188.00 | -0.44% | 2,153,200 |
| Oct 13, 2026 | 3,180.00 | 3,214.00 | 3,147.00 | 3,202.00 | 3,202.00 | 0.82% | 2,054,500 |
| Oct 9, 2026 | 3,166.00 | 3,195.00 | 3,113.00 | 3,176.00 | 3,176.00 | 1.93% | 3,011,500 |
| Oct 8, 2026 | 3,187.00 | 3,190.00 | 3,024.00 | 3,116.00 | 3,116.00 | -0.29% | 2,327,500 |
| Oct 7, 2026 | 3,150.00 | 3,180.00 | 3,122.00 | 3,125.00 | 3,125.00 | -0.16% | 2,878,800 |
| Oct 6, 2026 | 3,106.00 | 3,172.00 | 3,088.00 | 3,130.00 | 3,130.00 | 0.29% | 2,868,400 |
| Oct 5, 2026 | 3,150.00 | 3,173.00 | 3,098.00 | 3,121.00 | 3,121.00 | 3.72% | 4,272,600 |
| Oct 2, 2026 | 2,921.00 | 3,018.00 | 2,894.50 | 3,009.00 | 3,009.00 | 1.90% | 3,439,300 |
| Oct 1, 2026 | 2,903.00 | 2,962.00 | 2,857.00 | 2,953.00 | 2,953.00 | 0.44% | 3,430,800 |
| Sep 30, 2026 | 2,911.50 | 2,962.00 | 2,903.50 | 2,940.00 | 2,940.00 | 0.36% | 3,988,100 |
| Sep 29, 2026 | 2,941.00 | 2,965.00 | 2,899.50 | 2,929.50 | 2,929.50 | -0.61% | 2,917,400 |
| Sep 28, 2026 | 3,048.00 | 3,073.00 | 2,954.50 | 2,963.50 | 2,947.50 | -3.63% | 4,879,700 |
| Sep 25, 2026 | 3,006.00 | 3,159.00 | 2,998.00 | 3,075.00 | 3,058.40 | 1.35% | 4,181,700 |
| Sep 24, 2026 | 2,994.50 | 3,066.00 | 2,988.50 | 3,034.00 | 3,017.62 | 0.13% | 6,577,600 |
| Sep 18, 2026 | 3,128.00 | 3,128.00 | 2,979.50 | 3,030.00 | 3,013.64 | -2.82% | 4,552,600 |
| Sep 17, 2026 | 3,056.00 | 3,124.00 | 3,032.00 | 3,118.00 | 3,101.17 | 1.23% | 3,207,400 |
| Sep 16, 2026 | 3,140.00 | 3,156.00 | 3,066.00 | 3,080.00 | 3,063.37 | -3.08% | 3,872,000 |
| Sep 15, 2026 | 3,275.00 | 3,286.00 | 3,139.00 | 3,178.00 | 3,160.84 | -2.46% | 2,910,800 |
| Sep 14, 2026 | 3,250.00 | 3,373.00 | 3,244.00 | 3,258.00 | 3,240.41 | 0.49% | 3,320,700 |
| Sep 11, 2026 | 3,197.00 | 3,262.00 | 3,180.00 | 3,242.00 | 3,224.50 | -0.77% | 3,320,000 |
| Sep 10, 2026 | 3,265.00 | 3,325.00 | 3,239.00 | 3,267.00 | 3,249.36 | -0.61% | 3,049,600 |
| Sep 9, 2026 | 3,350.00 | 3,363.00 | 3,268.00 | 3,287.00 | 3,269.25 | -3.10% | 4,439,000 |
| Sep 8, 2026 | 3,309.00 | 3,435.00 | 3,298.00 | 3,392.00 | 3,373.69 | 5.47% | 6,271,000 |
| Sep 7, 2026 | 3,273.00 | 3,292.00 | 3,212.00 | 3,216.00 | 3,198.64 | -1.17% | 2,914,600 |
| Sep 4, 2026 | 3,300.00 | 3,388.00 | 3,220.00 | 3,254.00 | 3,236.43 | -0.64% | 8,191,500 |
| Sep 3, 2026 | 3,200.00 | 3,288.00 | 3,153.00 | 3,275.00 | 3,257.32 | 8.41% | 6,077,600 |
| Sep 2, 2026 | 3,017.00 | 3,038.00 | 2,966.00 | 3,021.00 | 3,004.69 | -0.30% | 3,122,500 |
| Sep 1, 2026 | 3,053.00 | 3,068.00 | 3,010.00 | 3,030.00 | 3,013.64 | -0.59% | 1,667,800 |
| Aug 31, 2026 | 3,056.00 | 3,075.00 | 3,021.00 | 3,048.00 | 3,031.54 | -0.65% | 3,080,800 |
| Aug 28, 2026 | 3,025.00 | 3,072.00 | 3,014.00 | 3,068.00 | 3,051.44 | 0.13% | 2,290,900 |
| Aug 27, 2026 | 3,046.00 | 3,103.00 | 3,025.00 | 3,064.00 | 3,047.46 | 1.12% | 2,721,300 |
| Aug 26, 2026 | 3,040.00 | 3,088.00 | 3,016.00 | 3,030.00 | 3,013.64 | -1.40% | 1,804,700 |
| Aug 25, 2026 | 3,070.00 | 3,095.00 | 3,040.00 | 3,073.00 | 3,056.41 | 0.13% | 2,144,600 |
| Aug 24, 2026 | 3,055.00 | 3,075.00 | 3,011.00 | 3,069.00 | 3,052.43 | 1.32% | 2,491,500 |
| Aug 21, 2026 | 3,025.00 | 3,073.00 | 3,003.00 | 3,029.00 | 3,012.65 | -0.88% | 2,309,000 |
| Aug 20, 2026 | 3,000.00 | 3,075.00 | 2,970.00 | 3,056.00 | 3,039.50 | 5.13% | 4,300,900 |
| Aug 19, 2026 | 2,944.00 | 2,949.00 | 2,868.50 | 2,907.00 | 2,891.31 | 0.12% | 2,627,300 |
| Aug 18, 2026 | 2,905.00 | 2,924.00 | 2,855.00 | 2,903.50 | 2,887.82 | -0.36% | 3,142,200 |
| Aug 17, 2026 | 2,978.00 | 2,978.00 | 2,909.00 | 2,914.00 | 2,898.27 | -2.31% | 2,228,900 |
| Aug 14, 2026 | 2,922.50 | 3,007.00 | 2,899.00 | 2,983.00 | 2,966.89 | 0.35% | 4,285,800 |
| Aug 13, 2026 | 2,950.00 | 3,002.00 | 2,922.00 | 2,972.50 | 2,956.45 | 1.05% | 4,481,000 |
| Aug 12, 2026 | 3,044.00 | 3,058.00 | 2,940.00 | 2,941.50 | 2,925.62 | -5.11% | 4,466,500 |
| Aug 10, 2026 | 3,005.00 | 3,128.00 | 3,005.00 | 3,100.00 | 3,083.26 | 9.73% | 7,184,400 |
| Aug 7, 2026 | 2,720.50 | 2,825.00 | 2,707.00 | 2,825.00 | 2,809.75 | 2.73% | 5,051,600 |
| Aug 6, 2026 | 2,698.00 | 2,750.00 | 2,644.00 | 2,750.00 | 2,735.15 | 4.96% | 4,950,600 |
| Aug 5, 2026 | 2,618.50 | 2,670.00 | 2,577.50 | 2,620.00 | 2,605.85 | - | 4,051,000 |
| Aug 4, 2026 | 2,660.00 | 2,706.50 | 2,613.00 | 2,620.00 | 2,605.85 | -0.81% | 4,864,600 |
| Aug 3, 2026 | 2,600.00 | 2,660.50 | 2,560.00 | 2,641.50 | 2,627.24 | 4.06% | 7,052,700 |
| Jul 31, 2026 | 2,535.50 | 2,596.00 | 2,511.50 | 2,538.50 | 2,524.79 | -3.68% | 3,510,700 |