Skip to main content
Nitori Holdings Co., Ltd. (TYO:9843)
Japan flag Japan · Delayed Price · Currency is JPY
2,888.50
+9.00 (0.31%)
At close: Mar 9, 2026

Nitori Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,791.002,816.502,770.002,795.00--2.93%829,000
Mar 6, 20262,867.502,898.002,819.502,879.502,879.502.15%2,868,700
Mar 5, 20262,950.002,951.502,805.002,819.002,819.00-3.59%3,046,400
Mar 4, 20262,920.002,949.002,881.502,924.002,924.00-1.73%3,483,900
Mar 3, 20263,070.003,082.002,959.502,975.502,975.50-3.92%3,261,000
Mar 2, 20263,050.003,145.003,034.003,097.003,097.00-0.99%2,180,800
Feb 27, 20263,124.003,153.003,101.003,128.003,128.000.13%3,326,000
Feb 26, 20263,090.003,144.003,067.003,124.003,124.000.19%2,779,400
Feb 25, 20263,155.003,165.003,072.003,118.003,118.00-2.04%3,090,800
Feb 24, 20263,271.003,301.003,183.003,183.003,183.00-1.67%2,446,000
Feb 20, 20263,290.003,306.003,211.003,237.003,237.00-2.41%2,924,000
Feb 19, 20263,430.003,438.003,302.003,317.003,317.00-3.18%3,730,900
Feb 18, 20263,450.003,493.003,375.003,426.003,426.00-0.17%4,397,000
Feb 17, 20263,370.003,444.003,320.003,432.003,432.002.57%4,522,000
Feb 16, 20263,338.003,365.003,263.003,346.003,346.009.42%7,934,700
Feb 13, 20263,057.003,065.002,981.003,058.003,058.000.53%5,274,200
Feb 12, 20262,980.003,042.002,949.003,042.003,042.003.54%5,781,900
Feb 10, 20262,933.002,949.002,877.002,938.002,938.001.45%3,795,400
Feb 9, 20262,834.002,909.002,770.002,896.002,896.000.42%5,078,100
Feb 6, 20262,838.502,884.002,826.502,884.002,884.001.53%3,607,700
Feb 5, 20262,871.002,879.502,799.502,840.502,840.503.55%4,336,700
Feb 4, 20262,674.002,768.502,655.002,743.002,743.004.06%4,387,900
Feb 3, 20262,594.002,670.002,576.002,636.002,636.001.15%2,739,200
Feb 2, 20262,662.002,665.002,590.002,606.002,606.00-1.85%2,434,900
Jan 30, 20262,540.002,667.002,527.002,655.002,655.004.08%3,343,600
Jan 29, 20262,595.502,597.502,529.002,551.002,551.00-3.57%3,253,900
Jan 28, 20262,692.002,696.002,622.002,645.502,645.50-1.25%3,463,200
Jan 27, 20262,743.502,763.502,652.502,679.002,679.00-3.15%3,979,300
Jan 26, 20262,737.502,773.502,662.502,766.002,766.004.87%6,798,700
Jan 23, 20262,658.502,667.502,636.002,637.502,637.50-0.79%1,852,900
Jan 22, 20262,712.002,757.502,658.502,658.502,658.50-1.83%3,255,400
Jan 21, 20262,697.002,755.002,659.502,708.002,708.001.50%5,002,300
Jan 20, 20262,622.502,691.002,615.002,668.002,668.002.14%2,579,400
Jan 19, 20262,670.002,705.002,612.002,612.002,612.00-0.59%3,360,300
Jan 16, 20262,583.502,636.002,561.502,627.502,627.500.48%3,397,400
Jan 15, 20262,625.002,626.002,589.502,615.002,615.002.07%2,722,700
Jan 14, 20262,573.502,581.502,540.002,562.002,562.00-0.54%3,581,100
Jan 13, 20262,693.002,693.002,576.002,576.002,576.00-4.73%5,552,100
Jan 9, 20262,669.002,718.002,636.502,704.002,704.002.93%3,426,800
Jan 8, 20262,630.002,656.502,610.002,627.002,627.00-0.11%2,168,400
Jan 7, 20262,615.002,650.002,610.002,630.002,630.00-1.54%3,395,100
Jan 6, 20262,682.002,694.502,640.502,671.002,671.00-0.41%3,191,500
Jan 5, 20262,742.502,749.002,682.002,682.002,682.00-2.21%2,993,600
Dec 30, 20252,734.002,748.002,706.502,742.502,742.501.33%1,810,600
Dec 29, 20252,729.002,729.002,685.502,706.502,706.50-1.22%1,911,500
Dec 26, 20252,726.502,753.502,707.502,740.002,740.000.48%1,651,500
Dec 25, 20252,768.002,768.002,710.002,727.002,727.00-0.94%1,623,000
Dec 24, 20252,740.002,765.002,728.002,753.002,753.00-0.11%1,811,300
Dec 23, 20252,722.002,773.502,700.502,756.002,756.001.70%2,763,000
Dec 22, 20252,717.002,739.502,663.002,710.002,710.00-4.32%3,990,400
Dec 19, 20252,880.502,903.502,823.502,832.502,832.50-1.92%3,027,200
Dec 18, 20252,789.002,892.002,783.502,888.002,888.002.45%3,358,500
Dec 17, 20252,776.502,833.502,770.502,819.002,819.001.79%2,638,400
Dec 16, 20252,879.002,881.002,761.002,769.502,769.50-3.97%2,899,400
Dec 15, 20252,924.002,924.002,863.002,884.002,884.00-0.10%2,532,100
Dec 12, 20252,910.002,942.002,865.002,887.002,887.001.65%5,443,100
Dec 11, 20252,850.002,877.002,827.002,840.002,840.000.96%4,577,800
Dec 10, 20252,800.002,839.002,795.002,813.002,813.000.14%2,296,100
Dec 9, 20252,782.002,834.002,781.002,809.002,809.000.23%2,459,100
Dec 8, 20252,752.002,827.502,748.502,802.502,802.501.84%3,340,800
Dec 5, 20252,759.002,784.002,735.002,752.002,752.000.99%3,223,800
Dec 4, 20252,670.002,742.502,660.502,725.002,725.002.99%3,233,700
Dec 3, 20252,678.502,680.002,599.002,646.002,646.00-3.02%3,969,200
Dec 2, 20252,705.002,747.502,699.502,728.502,728.502.54%2,417,900
Dec 1, 20252,700.002,707.502,650.502,661.002,661.00-1.52%2,635,900
Nov 28, 20252,730.002,768.002,701.502,702.002,702.00-1.08%2,487,300
Nov 27, 20252,726.502,777.002,717.002,731.502,731.50-1.09%2,802,000
Nov 26, 20252,741.002,798.002,735.502,761.502,761.501.47%3,062,500
Nov 25, 20252,697.502,746.502,668.002,721.502,721.501.11%3,674,700
Nov 21, 20252,600.002,718.002,596.002,691.502,691.504.12%5,504,300
Nov 20, 20252,606.502,622.502,548.002,585.002,585.00-2.69%3,795,900
Nov 19, 20252,639.502,681.002,633.002,656.502,656.501.37%2,707,700
Nov 18, 20252,637.002,685.502,616.502,620.502,620.50-0.06%3,729,700
Nov 17, 20252,615.002,665.002,568.502,622.002,622.000.27%3,971,200
Nov 14, 20252,541.002,615.002,481.002,615.002,615.004.43%6,240,700
Nov 13, 20252,508.002,515.002,487.502,504.002,504.000.62%2,436,900
Nov 12, 20252,488.002,533.502,477.002,488.502,488.500.57%3,174,600
Nov 11, 20252,495.002,513.502,465.002,474.502,474.50-1.45%2,672,700
Nov 10, 20252,505.002,517.502,497.502,511.002,511.000.78%2,041,100
Nov 7, 20252,471.002,501.002,462.002,491.502,491.501.76%3,343,800
Nov 6, 20252,460.002,476.002,438.002,448.502,448.50-2.35%4,082,900
Nov 5, 20252,514.002,548.002,492.502,507.502,507.501.60%3,668,800
Nov 4, 20252,450.002,488.502,443.002,468.002,468.00-1.28%3,295,700
Oct 31, 20252,480.002,523.502,456.002,500.002,500.000.83%2,818,600
Oct 30, 20252,486.002,491.002,461.002,479.502,479.50-1.33%7,175,100
Oct 29, 20252,522.002,539.502,505.002,513.002,513.00-0.49%2,861,600
Oct 28, 20252,544.502,547.002,515.002,525.502,525.50-0.39%2,677,700
Oct 27, 20252,524.002,558.502,520.002,535.502,535.500.46%2,814,200
Oct 24, 20252,530.502,540.002,501.002,524.002,524.00-1.08%2,944,100
Oct 23, 20252,547.002,554.002,510.002,551.502,551.500.79%2,525,300
Oct 22, 20252,490.002,582.002,488.502,531.502,531.501.16%4,666,000
Oct 21, 20252,449.002,503.502,445.002,502.502,502.502.35%3,523,800
Oct 20, 20252,462.502,475.002,433.502,445.002,445.000.58%3,259,000
Oct 17, 20252,503.002,510.002,431.002,431.002,431.00-2.57%3,906,100
Oct 16, 20252,490.002,528.502,476.502,495.002,495.001.57%3,782,100
Oct 15, 20252,479.002,490.002,430.502,456.502,456.50-0.91%3,716,800
Oct 14, 20252,421.002,479.002,415.002,479.002,479.000.59%5,289,700
Oct 10, 20252,498.502,507.002,457.002,464.502,464.50-1.34%4,508,200
Oct 9, 20252,519.502,527.502,475.502,498.002,498.00-1.85%3,894,800
Oct 8, 20252,548.002,580.502,530.002,545.002,545.00-0.18%3,942,400