Skip to main content
Nitori Holdings Co., Ltd. (TYO:9843)
Japan flag Japan · Delayed Price · Currency is JPY
2,315.00
+48.50 (2.14%)
Apr 28, 2026, 3:30 PM JST

Nitori Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,574.502,576.002,483.002,543.002,543.00-3.67%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
Mar 9, 20262,791.002,893.002,770.002,888.502,871.650.31%3,133,300
Mar 6, 20262,867.502,898.002,819.502,879.502,862.702.15%2,868,700
Mar 5, 20262,950.002,951.502,805.002,819.002,802.56-3.59%3,046,400
Mar 4, 20262,920.002,949.002,881.502,924.002,906.94-1.73%3,483,900
Mar 3, 20263,070.003,082.002,959.502,975.502,958.14-3.92%3,261,000
Mar 2, 20263,050.003,145.003,034.003,097.003,078.93-0.99%2,180,800
Feb 27, 20263,124.003,153.003,101.003,128.003,109.750.13%3,326,000
Feb 26, 20263,090.003,144.003,067.003,124.003,105.780.19%2,779,400
Feb 25, 20263,155.003,165.003,072.003,118.003,099.81-2.04%3,090,800
Feb 24, 20263,271.003,301.003,183.003,183.003,164.43-1.67%2,446,000
Feb 20, 20263,290.003,306.003,211.003,237.003,218.12-2.41%2,924,000
Feb 19, 20263,430.003,438.003,302.003,317.003,297.65-3.18%3,730,900
Feb 18, 20263,450.003,493.003,375.003,426.003,406.02-0.17%4,397,000
Feb 17, 20263,370.003,444.003,320.003,432.003,411.982.57%4,522,000
Feb 16, 20263,338.003,365.003,263.003,346.003,326.489.42%7,934,700
Feb 13, 20263,057.003,065.002,981.003,058.003,040.160.53%5,274,200
Feb 12, 20262,980.003,042.002,949.003,042.003,024.263.54%5,781,900
Feb 10, 20262,933.002,949.002,877.002,938.002,920.861.45%3,795,400
Feb 9, 20262,834.002,909.002,770.002,896.002,879.110.42%5,078,100
Feb 6, 20262,838.502,884.002,826.502,884.002,867.181.53%3,607,700
Feb 5, 20262,871.002,879.502,799.502,840.502,823.933.55%4,336,700
Feb 4, 20262,674.002,768.502,655.002,743.002,727.004.06%4,387,900
Feb 3, 20262,594.002,670.002,576.002,636.002,620.621.15%2,739,200
Feb 2, 20262,662.002,665.002,590.002,606.002,590.80-1.85%2,434,900
Jan 30, 20262,540.002,667.002,527.002,655.002,639.514.08%3,343,600
Jan 29, 20262,595.502,597.502,529.002,551.002,536.12-3.57%3,253,900
Jan 28, 20262,692.002,696.002,622.002,645.502,630.07-1.25%3,463,200
Jan 27, 20262,743.502,763.502,652.502,679.002,663.37-3.15%3,979,300
Jan 26, 20262,737.502,773.502,662.502,766.002,749.874.87%6,798,700
Jan 23, 20262,658.502,667.502,636.002,637.502,622.11-0.79%1,852,900
Jan 22, 20262,712.002,757.502,658.502,658.502,642.99-1.83%3,255,400
Jan 21, 20262,697.002,755.002,659.502,708.002,692.201.50%5,002,300
Jan 20, 20262,622.502,691.002,615.002,668.002,652.442.14%2,579,400
Jan 19, 20262,670.002,705.002,612.002,612.002,596.76-0.59%3,360,300
Jan 16, 20262,583.502,636.002,561.502,627.502,612.170.48%3,397,400
Jan 15, 20262,625.002,626.002,589.502,615.002,599.752.07%2,722,700
Jan 14, 20262,573.502,581.502,540.002,562.002,547.06-0.54%3,581,100
Jan 13, 20262,693.002,693.002,576.002,576.002,560.97-4.73%5,552,100
Jan 9, 20262,669.002,718.002,636.502,704.002,688.232.93%3,426,800
Jan 8, 20262,630.002,656.502,610.002,627.002,611.68-0.11%2,168,400
Jan 7, 20262,615.002,650.002,610.002,630.002,614.66-1.54%3,395,100
Jan 6, 20262,682.002,694.502,640.502,671.002,655.42-0.41%3,191,500
Jan 5, 20262,742.502,749.002,682.002,682.002,666.36-2.21%2,993,600
Dec 30, 20252,734.002,748.002,706.502,742.502,726.501.33%1,810,600
Dec 29, 20252,729.002,729.002,685.502,706.502,690.71-1.22%1,911,500
Dec 26, 20252,726.502,753.502,707.502,740.002,724.020.48%1,651,500
Dec 25, 20252,768.002,768.002,710.002,727.002,711.09-0.94%1,623,000
Dec 24, 20252,740.002,765.002,728.002,753.002,736.94-0.11%1,811,300
Dec 23, 20252,722.002,773.502,700.502,756.002,739.921.70%2,763,000
Dec 22, 20252,717.002,739.502,663.002,710.002,694.19-4.32%3,990,400
Dec 19, 20252,880.502,903.502,823.502,832.502,815.98-1.92%3,027,200
Dec 18, 20252,789.002,892.002,783.502,888.002,871.152.45%3,358,500
Dec 17, 20252,776.502,833.502,770.502,819.002,802.561.79%2,638,400
Dec 16, 20252,879.002,881.002,761.002,769.502,753.34-3.97%2,899,400
Dec 15, 20252,924.002,924.002,863.002,884.002,867.18-0.10%2,532,100
Dec 12, 20252,910.002,942.002,865.002,887.002,870.161.65%5,443,100
Dec 11, 20252,850.002,877.002,827.002,840.002,823.430.96%4,577,800
Dec 10, 20252,800.002,839.002,795.002,813.002,796.590.14%2,296,100
Dec 9, 20252,782.002,834.002,781.002,809.002,792.610.23%2,459,100
Dec 8, 20252,752.002,827.502,748.502,802.502,786.151.84%3,340,800
Dec 5, 20252,759.002,784.002,735.002,752.002,735.950.99%3,223,800
Dec 4, 20252,670.002,742.502,660.502,725.002,709.102.99%3,233,700
Dec 3, 20252,678.502,680.002,599.002,646.002,630.57-3.02%3,969,200
Dec 2, 20252,705.002,747.502,699.502,728.502,712.582.54%2,417,900
Dec 1, 20252,700.002,707.502,650.502,661.002,645.48-1.52%2,635,900