Skip to main content
Nitori Holdings Co., Ltd. (TYO:9843)
Japan flag Japan · Delayed Price · Currency is JPY
2,752.00
+27.00 (0.99%)
At close: Dec 5, 2025

Nitori Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,516.502,573.002,481.502,549.502,549.500.73%4,425,500
Oct 6, 20252,524.502,542.002,440.002,531.002,531.00-1.25%8,802,100
Oct 3, 20252,584.002,596.502,515.502,563.002,563.00-2.70%5,805,100
Oct 2, 20252,725.002,747.502,634.002,634.002,634.00-3.09%3,369,000
Oct 1, 20252,822.002,850.002,695.002,718.002,718.00-4.75%5,339,300
Sep 30, 20252,845.002,882.502,771.002,853.502,853.502.09%4,139,200
Sep 29, 20252,803.502,820.002,756.002,795.002,795.00-1.06%2,097,200
Sep 26, 20252,802.002,833.002,781.002,825.002,809.60-0.53%3,326,500
Sep 25, 20252,848.002,867.002,835.002,840.002,824.52-0.28%2,406,000
Sep 24, 20252,877.002,888.002,822.002,848.002,832.47-0.28%2,763,500