Skip to main content
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,627.00
+41.00 (1.59%)
Mar 10, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,630.002,630.002,600.002,617.00-1.20%36,400
Mar 9, 20262,545.002,586.002,512.002,586.002,586.00-1.93%34,800
Mar 6, 20262,617.002,649.002,608.002,637.002,637.00-0.15%14,200
Mar 5, 20262,620.002,650.002,610.002,641.002,641.003.65%21,700
Mar 4, 20262,573.002,580.002,496.002,548.002,548.00-2.41%55,800
Mar 3, 20262,653.002,671.002,611.002,611.002,611.00-2.72%35,400
Mar 2, 20262,700.002,720.002,665.002,684.002,684.00-1.68%22,200
Feb 27, 20262,690.002,730.002,684.002,730.002,730.001.11%13,600
Feb 26, 20262,700.002,714.002,685.002,700.002,700.000.26%11,800
Feb 25, 20262,695.002,697.002,674.002,693.002,693.000.71%13,300
Feb 24, 20262,676.002,690.002,637.002,674.002,674.000.64%25,900
Feb 20, 20262,707.002,707.002,656.002,657.002,657.00-1.92%14,400
Feb 19, 20262,703.002,709.002,664.002,709.002,709.000.59%10,800
Feb 18, 20262,703.002,715.002,692.002,693.002,693.00-0.37%9,000
Feb 17, 20262,720.002,721.002,697.002,703.002,703.00-0.81%14,900
Feb 16, 20262,679.002,725.002,639.002,725.002,725.001.87%18,900
Feb 13, 20262,690.002,690.002,658.002,675.002,675.00-0.56%14,300
Feb 12, 20262,653.002,691.002,653.002,690.002,690.001.32%21,700
Feb 10, 20262,630.002,664.002,628.002,655.002,655.001.41%29,800
Feb 9, 20262,632.002,644.002,592.002,618.002,618.001.39%52,400
Feb 6, 20262,599.002,599.002,567.002,582.002,582.00-0.84%36,500
Feb 5, 20262,564.002,604.002,556.002,604.002,604.001.80%18,800
Feb 4, 20262,540.002,563.002,531.002,558.002,558.000.91%9,100
Feb 3, 20262,545.002,546.002,525.002,535.002,535.000.72%13,700
Feb 2, 20262,520.002,536.002,517.002,517.002,517.000.04%10,000
Jan 30, 20262,496.002,516.002,496.002,516.002,516.000.36%4,500
Jan 29, 20262,516.002,516.002,483.002,507.002,507.00-0.04%13,900
Jan 28, 20262,515.002,515.002,500.002,508.002,508.00-0.24%9,700
Jan 27, 20262,516.002,525.002,503.002,514.002,514.00-0.08%10,500
Jan 26, 20262,551.002,551.002,515.002,516.002,516.00-1.37%15,600
Jan 23, 20262,541.002,559.002,538.002,551.002,551.000.39%9,600
Jan 22, 20262,530.002,542.002,521.002,541.002,541.000.95%9,000
Jan 21, 20262,539.002,547.002,512.002,517.002,517.00-1.29%19,700
Jan 20, 20262,570.002,570.002,545.002,550.002,550.00-0.51%15,300
Jan 19, 20262,542.002,572.002,524.002,563.002,563.000.83%28,000
Jan 16, 20262,535.002,542.002,522.002,542.002,542.000.79%12,800
Jan 15, 20262,525.002,539.002,518.002,522.002,522.00-0.12%16,000
Jan 14, 20262,512.002,527.002,512.002,525.002,525.000.52%9,700
Jan 13, 20262,526.002,530.002,500.002,512.002,512.000.48%16,000
Jan 9, 20262,492.002,502.002,484.002,500.002,500.000.16%12,900
Jan 8, 20262,499.002,500.002,486.002,496.002,496.000.24%11,900
Jan 7, 20262,487.002,498.002,474.002,490.002,490.000.24%16,700
Jan 6, 20262,470.002,493.002,470.002,484.002,484.000.98%25,400
Jan 5, 20262,474.002,485.002,452.002,460.002,460.00-0.40%27,500
Dec 30, 20252,465.002,480.002,457.002,470.002,470.000.20%12,800
Dec 29, 20252,443.002,465.002,434.002,465.002,465.001.48%13,400
Dec 26, 20252,445.002,453.002,425.002,429.002,429.00-0.41%21,300
Dec 25, 20252,439.002,450.002,433.002,439.002,439.000.37%15,500
Dec 24, 20252,433.002,433.002,424.002,430.002,430.000.41%14,300
Dec 23, 20252,426.002,430.002,412.002,420.002,420.00-0.21%15,000
Dec 22, 20252,439.002,439.002,411.002,425.002,425.00-0.16%13,900
Dec 19, 20252,413.002,429.002,413.002,429.002,429.000.66%9,200
Dec 18, 20252,403.002,418.002,400.002,413.002,413.000.37%7,500
Dec 17, 20252,408.002,409.002,393.002,404.002,404.00-0.17%19,500
Dec 16, 20252,413.002,416.002,399.002,408.002,408.00-0.12%11,800
Dec 15, 20252,400.002,418.002,399.002,411.002,411.00-0.04%8,800
Dec 12, 20252,405.002,424.002,405.002,412.002,412.000.54%9,900
Dec 11, 20252,407.002,410.002,391.002,399.002,399.00-0.33%5,900
Dec 10, 20252,395.002,407.002,390.002,407.002,407.000.59%6,000
Dec 9, 20252,418.002,419.002,386.002,393.002,393.00-0.79%8,800
Dec 8, 20252,411.002,436.002,400.002,412.002,412.00-0.45%12,600
Dec 5, 20252,402.002,436.002,392.002,423.002,423.000.79%19,500
Dec 4, 20252,397.002,404.002,384.002,404.002,404.000.54%11,200
Dec 3, 20252,420.002,420.002,387.002,391.002,391.00-0.75%12,300
Dec 2, 20252,431.002,431.002,401.002,409.002,409.00-0.41%9,100
Dec 1, 20252,440.002,445.002,416.002,419.002,419.00-0.41%12,700
Nov 28, 20252,413.002,441.002,413.002,429.002,429.000.75%9,700
Nov 27, 20252,408.002,417.002,403.002,411.002,411.000.58%10,100
Nov 26, 20252,392.002,400.002,387.002,397.002,397.000.63%16,200
Nov 25, 20252,391.002,391.002,367.002,382.002,382.000.59%18,400
Nov 21, 20252,345.002,375.002,345.002,368.002,368.000.34%13,800
Nov 20, 20252,358.002,368.002,338.002,360.002,360.000.51%16,000
Nov 19, 20252,360.002,380.002,342.002,348.002,348.00-0.97%34,800
Nov 18, 20252,389.002,389.002,364.002,371.002,371.00-0.50%28,000
Nov 17, 20252,422.002,422.002,378.002,383.002,383.00-1.73%30,900
Nov 14, 20252,429.002,433.002,417.002,425.002,425.00-0.41%10,800
Nov 13, 20252,440.002,451.002,428.002,435.002,435.000.08%19,100
Nov 12, 20252,418.002,441.002,415.002,433.002,433.000.70%25,200
Nov 11, 20252,427.002,430.002,396.002,416.002,416.00-0.41%49,900
Nov 10, 20252,436.002,455.002,409.002,426.002,426.00-4.34%89,100
Nov 7, 20252,545.002,550.002,516.002,536.002,536.00-0.35%20,600
Nov 6, 20252,515.002,546.002,498.002,545.002,545.001.60%16,600
Nov 5, 20252,497.002,508.002,446.002,505.002,505.000.56%21,900
Nov 4, 20252,501.002,513.002,470.002,491.002,491.00-0.12%16,800
Oct 31, 20252,469.002,509.002,469.002,494.002,494.000.32%22,200
Oct 30, 20252,476.002,501.002,465.002,486.002,486.001.06%17,000
Oct 29, 20252,500.002,500.002,460.002,460.002,460.00-1.80%18,700
Oct 28, 20252,526.002,534.002,499.002,505.002,505.00-1.26%23,900
Oct 27, 20252,544.002,547.002,513.002,537.002,537.000.20%32,700
Oct 24, 20252,538.002,555.002,525.002,532.002,532.00-0.24%9,300
Oct 23, 20252,520.002,555.002,507.002,538.002,538.000.63%12,400
Oct 22, 20252,495.002,524.002,480.002,522.002,522.001.73%22,300
Oct 21, 20252,505.002,505.002,479.002,479.002,479.00-0.84%9,400
Oct 20, 20252,493.002,513.002,493.002,500.002,500.000.32%14,500
Oct 17, 20252,478.002,498.002,461.002,492.002,492.000.24%14,000
Oct 16, 20252,490.002,512.002,484.002,486.002,486.00-0.08%16,300
Oct 15, 20252,438.002,495.002,438.002,488.002,488.002.05%17,400
Oct 14, 20252,411.002,454.002,408.002,438.002,438.00-0.81%30,700
Oct 10, 20252,500.002,500.002,448.002,458.002,458.00-2.03%22,900
Oct 9, 20252,491.002,522.002,487.002,509.002,509.000.97%26,900