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

Currency In JPY

8091.T Historical Return

If you invested ¥1000 in Nichimo Co., Ltd. (8091.T) 10 years ago, it would be worth ¥4,127.36 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,796.66, while ¥1000 invested 1 year ago would be worth ¥914.65. This corresponds to total returns of 312.74%, 179.67%, -8.53%, respectively, with annualized returns of 15.23%, 22.82%, -8.53%.

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
October 21, 2026	2,254	2,273	2,273	2,273	2,251	4,300
October 20, 2026	2,279	2,250	2,250	2,291	2,250	13,000
October 19, 2026	2,278	2,280	2,280	2,290	2,247	10,500
October 16, 2026	2,230	2,278	2,278	2,278	2,225	22,000
October 15, 2026	2,255	2,241	2,241	2,260	2,241	20,100
October 14, 2026	2,264	2,260	2,260	2,267	2,260	5,300
October 13, 2026	2,262	2,263	2,263	2,280	2,262	3,900
October 09, 2026	2,274	2,261	2,261	2,278	2,256	13,400
October 08, 2026	2,300	2,265	2,265	2,300	2,260	17,300
October 07, 2026	2,303	2,311	2,311	2,319	2,302	2,100
October 06, 2026	2,303	2,321	2,321	2,321	2,301	2,900
October 05, 2026	2,341	2,300	2,300	2,341	2,298	14,700
October 02, 2026	2,361	2,341	2,341	2,361	2,331	10,600
October 01, 2026	2,404	2,379	2,379	2,404	2,366	6,500
September 30, 2026	2,356	2,405	2,405	2,407	2,355	14,900
September 29, 2026	2,397	2,354	2,354	2,397	2,354	16,900
September 28, 2026	2,429	2,404	2,404	2,445	2,396	54,000
September 25, 2026	2,433	2,448	2,448	2,450	2,427	10,900
September 24, 2026	2,420	2,420	2,420	2,430	2,409	5,100
September 18, 2026	2,426	2,414	2,414	2,430	2,402	6,600
September 17, 2026	2,396	2,426	2,426	2,426	2,380	11,000
September 16, 2026	2,377	2,380	2,380	2,395	2,368	13,800
September 15, 2026	2,411	2,386	2,386	2,411	2,380	4,800
September 11, 2026	2,364	2,385	2,385	2,389	2,352	8,900
September 10, 2026	2,362	2,375	2,375	2,390	2,362	6,800
September 09, 2026	2,377	2,370	2,370	2,394	2,370	6,300
September 08, 2026	2,415	2,377	2,377	2,415	2,377	12,700
September 07, 2026	2,431	2,420	2,420	2,431	2,411	8,600
September 04, 2026	2,414	2,436	2,436	2,436	2,405	7,300
September 03, 2026	2,441	2,413	2,413	2,460	2,413	4,500
September 02, 2026	2,458	2,436	2,436	2,460	2,420	16,900
September 01, 2026	2,463	2,458	2,458	2,463	2,451	3,300
August 31, 2026	2,440	2,448	2,448	2,461	2,433	6,800
August 28, 2026	2,451	2,449	2,449	2,455	2,432	5,300
August 27, 2026	2,441	2,439	2,439	2,451	2,430	11,600
August 26, 2026	2,437	2,440	2,440	2,440	2,425	4,500
August 25, 2026	2,438	2,420	2,420	2,439	2,420	4,400
August 24, 2026	2,429	2,428	2,428	2,446	2,420	9,900
August 21, 2026	2,430	2,425	2,425	2,436	2,410	4,800
August 20, 2026	2,403	2,430	2,430	2,430	2,403	3,600
August 19, 2026	2,429	2,395	2,395	2,429	2,390	12,400
August 18, 2026	2,422	2,427	2,427	2,444	2,420	9,700
August 17, 2026	2,406	2,411	2,411	2,420	2,401	19,000
August 14, 2026	2,377	2,406	2,406	2,406	2,375	14,400
August 13, 2026	2,387	2,374	2,374	2,387	2,344	14,800
August 12, 2026	2,380	2,363	2,363	2,399	2,363	20,000
August 10, 2026	2,366	2,372	2,372	2,390	2,318	38,100
August 07, 2026	2,365	2,392	2,392	2,397	2,365	12,600
August 06, 2026	2,331	2,365	2,365	2,372	2,331	7,700
August 05, 2026	2,357	2,336	2,336	2,358	2,333	9,900
August 04, 2026	2,356	2,360	2,360	2,385	2,356	5,700
August 03, 2026	2,368	2,382	2,382	2,400	2,334	12,100
July 31, 2026	2,372	2,390	2,390	2,406	2,365	24,400
July 30, 2026	2,383	2,399	2,399	2,399	2,359	12,200
July 29, 2026	2,341	2,384	2,384	2,388	2,341	32,200
July 28, 2026	2,355	2,341	2,341	2,358	2,334	11,000
July 27, 2026	2,332	2,345	2,345	2,352	2,331	18,900
July 24, 2026	2,325	2,323	2,323	2,336	2,312	9,500
July 23, 2026	2,340	2,330	2,330	2,344	2,312	6,700
July 22, 2026	2,345	2,340	2,340	2,352	2,328	8,500