Nichimo Co., Ltd. (8091.T) JPX

2,444.00

-22(-0.89%)

Updated at April 23 03:30PM

Currency In JPY

8091.T Historical Return

If you invested ¥1000 in Nichimo Co., Ltd. (8091.T) 10 years ago, it would be worth ¥3,953.67 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,074.91, while ¥1000 invested 1 year ago would be worth ¥1,313.6. This corresponds to total returns of 295.37%, 207.49%, 31.36%, respectively, with annualized returns of 14.74%, 25.17%, 31.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8091.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	2,490	2,466	2,466	2,495	2,464	15,100
April 21, 2026	2,507	2,495	2,495	2,507	2,488	10,700
April 20, 2026	2,522	2,501	2,501	2,522	2,500	9,300
April 17, 2026	2,519	2,522	2,522	2,530	2,509	7,300
April 16, 2026	2,525	2,520	2,520	2,545	2,520	7,000
April 15, 2026	2,525	2,527	2,527	2,553	2,520	8,200
April 14, 2026	2,540	2,525	2,525	2,556	2,520	14,700
April 13, 2026	2,533	2,523	2,523	2,550	2,509	14,700
April 10, 2026	2,577	2,533	2,533	2,577	2,533	9,800
April 09, 2026	2,590	2,569	2,569	2,625	2,565	16,200
April 08, 2026	2,574	2,583	2,583	2,598	2,569	9,300
April 07, 2026	2,551	2,554	2,554	2,570	2,543	5,300
April 06, 2026	2,547	2,550	2,550	2,605	2,547	21,000
April 03, 2026	2,562	2,549	2,549	2,571	2,545	14,100
April 02, 2026	2,595	2,554	2,554	2,596	2,540	13,500
April 01, 2026	2,526	2,550	2,550	2,550	2,523	13,600
March 31, 2026	2,502	2,499	2,499	2,523	2,490	9,300
March 30, 2026	2,450	2,516	2,516	2,535	2,438	36,300
March 27, 2026	2,545	2,570	2,520	2,593	2,545	25,200
March 26, 2026	2,579	2,545	2,495.49	2,579	2,529	9,900
March 25, 2026	2,560	2,570	2,520	2,580	2,560	19,500
March 24, 2026	2,542	2,536	2,486.66	2,548	2,520	13,500
March 23, 2026	2,530	2,500	2,451.36	2,530	2,482	26,900
March 19, 2026	2,605	2,566	2,516.08	2,613	2,566	11,300
March 18, 2026	2,593	2,620	2,569.03	2,620	2,592	9,300
March 17, 2026	2,560	2,565	2,515.1	2,610	2,560	14,800
March 16, 2026	2,559	2,560	2,510.19	2,580	2,559	9,300
March 13, 2026	2,560	2,572	2,521.96	2,590	2,560	10,900
March 12, 2026	2,633	2,593	2,542.55	2,645	2,582	18,900
March 11, 2026	2,637	2,633	2,581.77	2,659	2,630	8,100
March 10, 2026	2,630	2,621	2,575.89	2,630	2,600	6,500
March 09, 2026	2,545	2,586	2,535.69	2,586	2,512	34,800
March 06, 2026	2,617	2,637	2,585.7	2,649	2,608	14,200
March 05, 2026	2,620	2,641	2,589.62	2,650	2,610	21,700
March 04, 2026	2,573	2,548	2,498.43	2,580	2,496	50,200
March 03, 2026	2,653	2,611	2,560.2	2,671	2,611	35,400
March 02, 2026	2,700	2,684	2,631.78	2,720	2,665	22,200
February 27, 2026	2,690	2,730	2,687.69	2,730	2,684	13,600
February 26, 2026	2,700	2,700	2,658.15	2,714	2,685	11,800
February 25, 2026	2,695	2,693	2,651.26	2,697	2,674	13,300
February 24, 2026	2,676	2,674	2,632.55	2,690	2,637	25,900
February 20, 2026	2,707	2,657	2,615.82	2,707	2,656	14,400
February 19, 2026	2,703	2,709	2,667.01	2,709	2,664	10,800
February 18, 2026	2,703	2,693	2,651.26	2,715	2,692	9,000
February 17, 2026	2,720	2,703	2,661.1	2,721	2,697	14,900
February 16, 2026	2,679	2,725	2,682.76	2,725	2,639	18,900
February 13, 2026	2,690	2,675	2,633.54	2,690	2,658	14,300
February 12, 2026	2,653	2,690	2,648.31	2,691	2,653	21,700
February 10, 2026	2,630	2,655	2,613.85	2,664	2,628	29,800
February 09, 2026	2,632	2,618	2,577.42	2,644	2,592	52,400
February 06, 2026	2,599	2,582	2,541.98	2,599	2,567	36,500
February 05, 2026	2,564	2,604	2,563.64	2,604	2,556	18,800
February 04, 2026	2,540	2,558	2,518.35	2,563	2,531	9,100
February 03, 2026	2,545	2,535	2,495.71	2,546	2,525	13,700
February 02, 2026	2,520	2,517	2,477.99	2,536	2,517	10,000
January 30, 2026	2,496	2,516	2,477	2,516	2,496	4,500
January 29, 2026	2,516	2,507	2,468.14	2,516	2,483	13,900
January 28, 2026	2,515	2,508	2,469.13	2,515	2,500	9,700
January 27, 2026	2,516	2,514	2,475.03	2,525	2,503	10,500
January 26, 2026	2,551	2,516	2,477	2,551	2,515	15,600