Skip to main content
Nichimo Co., Ltd. (TYO:8091)
Japan flag Japan · Delayed Price · Currency is JPY
2,302.00
+37.00 (1.63%)
Apr 28, 2026, 3:30 PM JST

Nichimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,280.002,307.002,260.002,302.002,302.001.63%37,300
Apr 27, 20262,390.002,397.002,257.002,265.002,265.00-7.63%132,800
Apr 24, 20262,445.002,452.002,430.002,452.002,452.000.33%11,300
Apr 23, 20262,458.002,478.002,438.002,444.002,444.00-0.89%15,300
Apr 22, 20262,490.002,495.002,464.002,466.002,466.00-1.16%15,100
Apr 21, 20262,507.002,507.002,488.002,495.002,495.00-0.24%10,700
Apr 20, 20262,522.002,522.002,500.002,501.002,501.00-0.83%9,300
Apr 17, 20262,519.002,530.002,509.002,522.002,522.000.08%7,300
Apr 16, 20262,525.002,545.002,520.002,520.002,520.00-0.28%7,000
Apr 15, 20262,525.002,553.002,520.002,527.002,527.000.08%8,200
Apr 14, 20262,540.002,556.002,520.002,525.002,525.000.08%14,700
Apr 13, 20262,533.002,550.002,509.002,523.002,523.00-0.39%14,700
Apr 10, 20262,577.002,577.002,533.002,533.002,533.00-1.40%9,800
Apr 9, 20262,590.002,625.002,565.002,569.002,569.00-0.54%16,200
Apr 8, 20262,574.002,598.002,569.002,583.002,583.001.14%9,300
Apr 7, 20262,551.002,570.002,543.002,554.002,554.000.16%5,300
Apr 6, 20262,547.002,605.002,547.002,550.002,550.000.04%21,000
Apr 3, 20262,562.002,571.002,545.002,549.002,549.00-0.20%14,100
Apr 2, 20262,595.002,596.002,540.002,554.002,554.000.16%13,500
Apr 1, 20262,526.002,550.002,523.002,550.002,550.002.04%13,600
Mar 31, 20262,502.002,523.002,490.002,499.002,499.00-0.68%9,300
Mar 30, 20262,450.002,535.002,438.002,516.002,516.00-2.10%36,300
Mar 27, 20262,545.002,593.002,545.002,570.002,520.000.98%25,200
Mar 26, 20262,579.002,579.002,529.002,545.002,495.49-0.97%9,900
Mar 25, 20262,560.002,580.002,560.002,570.002,520.001.34%19,500
Mar 24, 20262,542.002,548.002,520.002,536.002,486.661.44%13,500
Mar 23, 20262,530.002,530.002,482.002,500.002,451.36-2.57%26,900
Mar 19, 20262,605.002,613.002,566.002,566.002,516.08-2.06%11,300
Mar 18, 20262,593.002,620.002,592.002,620.002,569.032.14%9,300
Mar 17, 20262,560.002,610.002,560.002,565.002,515.100.20%14,800
Mar 16, 20262,559.002,580.002,559.002,560.002,510.19-0.47%9,300
Mar 13, 20262,560.002,590.002,560.002,572.002,521.96-0.81%10,900
Mar 12, 20262,633.002,645.002,582.002,593.002,542.55-1.52%18,900
Mar 11, 20262,637.002,659.002,630.002,633.002,581.770.23%8,100
Mar 10, 20262,630.002,638.002,600.002,627.002,575.891.59%15,800
Mar 9, 20262,545.002,586.002,512.002,586.002,535.69-1.93%34,800
Mar 6, 20262,617.002,649.002,608.002,637.002,585.70-0.15%14,200
Mar 5, 20262,620.002,650.002,610.002,641.002,589.623.65%21,700
Mar 4, 20262,573.002,580.002,496.002,548.002,498.43-2.41%55,800
Mar 3, 20262,653.002,671.002,611.002,611.002,560.20-2.72%35,400
Mar 2, 20262,700.002,720.002,665.002,684.002,631.78-1.68%22,200
Feb 27, 20262,690.002,730.002,684.002,730.002,676.891.11%13,600
Feb 26, 20262,700.002,714.002,685.002,700.002,647.470.26%11,800
Feb 25, 20262,695.002,697.002,674.002,693.002,640.610.71%13,300
Feb 24, 20262,676.002,690.002,637.002,674.002,621.980.64%25,900
Feb 20, 20262,707.002,707.002,656.002,657.002,605.31-1.92%14,400
Feb 19, 20262,703.002,709.002,664.002,709.002,656.300.59%10,800
Feb 18, 20262,703.002,715.002,692.002,693.002,640.61-0.37%9,000
Feb 17, 20262,720.002,721.002,697.002,703.002,650.41-0.81%14,900
Feb 16, 20262,679.002,725.002,639.002,725.002,671.981.87%18,900
Feb 13, 20262,690.002,690.002,658.002,675.002,622.96-0.56%14,300
Feb 12, 20262,653.002,691.002,653.002,690.002,637.671.32%21,700
Feb 10, 20262,630.002,664.002,628.002,655.002,603.351.41%29,800
Feb 9, 20262,632.002,644.002,592.002,618.002,567.071.39%52,400
Feb 6, 20262,599.002,599.002,567.002,582.002,531.77-0.84%36,500
Feb 5, 20262,564.002,604.002,556.002,604.002,553.341.80%18,800
Feb 4, 20262,540.002,563.002,531.002,558.002,508.230.91%9,100
Feb 3, 20262,545.002,546.002,525.002,535.002,485.680.72%13,700
Feb 2, 20262,520.002,536.002,517.002,517.002,468.030.04%10,000
Jan 30, 20262,496.002,516.002,496.002,516.002,467.050.36%4,500
Jan 29, 20262,516.002,516.002,483.002,507.002,458.23-0.04%13,900
Jan 28, 20262,515.002,515.002,500.002,508.002,459.21-0.24%9,700
Jan 27, 20262,516.002,525.002,503.002,514.002,465.09-0.08%10,500
Jan 26, 20262,551.002,551.002,515.002,516.002,467.05-1.37%15,600
Jan 23, 20262,541.002,559.002,538.002,551.002,501.370.39%9,600
Jan 22, 20262,530.002,542.002,521.002,541.002,491.560.95%9,000
Jan 21, 20262,539.002,547.002,512.002,517.002,468.03-1.29%19,700
Jan 20, 20262,570.002,570.002,545.002,550.002,500.39-0.51%15,300
Jan 19, 20262,542.002,572.002,524.002,563.002,513.140.83%28,000
Jan 16, 20262,535.002,542.002,522.002,542.002,492.540.79%12,800
Jan 15, 20262,525.002,539.002,518.002,522.002,472.93-0.12%16,000
Jan 14, 20262,512.002,527.002,512.002,525.002,475.880.52%9,700
Jan 13, 20262,526.002,530.002,500.002,512.002,463.130.48%16,000
Jan 9, 20262,492.002,502.002,484.002,500.002,451.360.16%12,900
Jan 8, 20262,499.002,500.002,486.002,496.002,447.440.24%11,900
Jan 7, 20262,487.002,498.002,474.002,490.002,441.560.24%16,700
Jan 6, 20262,470.002,493.002,470.002,484.002,435.670.98%25,400
Jan 5, 20262,474.002,485.002,452.002,460.002,412.14-0.40%27,500
Dec 30, 20252,465.002,480.002,457.002,470.002,421.950.20%12,800
Dec 29, 20252,443.002,465.002,434.002,465.002,417.041.48%13,400
Dec 26, 20252,445.002,453.002,425.002,429.002,381.74-0.41%21,300
Dec 25, 20252,439.002,450.002,433.002,439.002,391.550.37%15,500
Dec 24, 20252,433.002,433.002,424.002,430.002,382.720.41%14,300
Dec 23, 20252,426.002,430.002,412.002,420.002,372.92-0.21%15,000
Dec 22, 20252,439.002,439.002,411.002,425.002,377.82-0.16%13,900
Dec 19, 20252,413.002,429.002,413.002,429.002,381.740.66%9,200
Dec 18, 20252,403.002,418.002,400.002,413.002,366.050.37%7,500
Dec 17, 20252,408.002,409.002,393.002,404.002,357.23-0.17%19,500
Dec 16, 20252,413.002,416.002,399.002,408.002,361.15-0.12%11,800
Dec 15, 20252,400.002,418.002,399.002,411.002,364.09-0.04%8,800
Dec 12, 20252,405.002,424.002,405.002,412.002,365.070.54%9,900
Dec 11, 20252,407.002,410.002,391.002,399.002,352.33-0.33%5,900
Dec 10, 20252,395.002,407.002,390.002,407.002,360.170.59%6,000
Dec 9, 20252,418.002,419.002,386.002,393.002,346.44-0.79%8,800
Dec 8, 20252,411.002,436.002,400.002,412.002,365.07-0.45%12,600
Dec 5, 20252,402.002,436.002,392.002,423.002,375.860.79%19,500
Dec 4, 20252,397.002,404.002,384.002,404.002,357.230.54%11,200
Dec 3, 20252,420.002,420.002,387.002,391.002,344.48-0.75%12,300
Dec 2, 20252,431.002,431.002,401.002,409.002,362.13-0.41%9,100
Dec 1, 20252,440.002,445.002,416.002,419.002,371.94-0.41%12,700