Nichimo Co., Ltd. - 8091.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,512	2,525	2,525	2,527	2,512	9,700
January 13, 2026	2,526	2,512	2,512	2,530	2,500	16,000
January 09, 2026	2,492	2,500	2,500	2,502	2,484	12,900
January 08, 2026	2,499	2,496	2,496	2,500	2,486	11,900
January 07, 2026	2,487	2,490	2,490	2,498	2,474	16,700
January 06, 2026	2,470	2,484	2,484	2,493	2,470	25,400
January 05, 2026	2,474	2,460	2,460	2,485	2,452	27,500
December 30, 2025	2,465	2,470	2,470	2,480	2,457	12,800
December 29, 2025	2,443	2,465	2,465	2,465	2,434	13,400
December 26, 2025	2,445	2,429	2,429	2,453	2,425	21,300
December 25, 2025	2,439	2,439	2,439	2,450	2,433	15,500
December 24, 2025	2,433	2,430	2,430	2,433	2,424	14,300
December 23, 2025	2,426	2,420	2,420	2,430	2,412	15,000
December 22, 2025	2,439	2,425	2,425	2,439	2,411	13,900
December 19, 2025	2,413	2,429	2,429	2,429	2,413	9,200
December 18, 2025	2,403	2,413	2,413	2,418	2,400	7,500
December 17, 2025	2,408	2,404	2,404	2,409	2,393	19,500
December 16, 2025	2,413	2,408	2,408	2,416	2,399	11,800
December 15, 2025	2,400	2,411	2,411	2,418	2,399	8,800
December 12, 2025	2,405	2,412	2,412	2,424	2,405	9,900
December 11, 2025	2,407	2,399	2,399	2,410	2,391	5,900
December 10, 2025	2,395	2,407	2,407	2,407	2,390	6,000
December 09, 2025	2,418	2,393	2,393	2,419	2,386	8,800
December 08, 2025	2,411	2,412	2,412	2,436	2,400	12,600
December 05, 2025	2,402	2,423	2,423	2,436	2,392	19,500
December 04, 2025	2,397	2,404	2,404	2,404	2,384	11,200
December 03, 2025	2,420	2,391	2,391	2,420	2,387	12,300
December 02, 2025	2,431	2,409	2,409	2,431	2,401	9,100
December 01, 2025	2,440	2,419	2,419	2,445	2,416	12,700
November 28, 2025	2,413	2,429	2,429	2,441	2,413	9,700
November 27, 2025	2,408	2,411	2,411	2,417	2,403	10,100
November 26, 2025	2,392	2,397	2,397	2,400	2,387	16,200
November 25, 2025	2,391	2,382	2,382	2,391	2,367	18,400
November 21, 2025	2,345	2,368	2,368	2,375	2,345	13,800
November 20, 2025	2,358	2,360	2,360	2,368	2,338	16,000
November 19, 2025	2,360	2,348	2,348	2,380	2,342	34,800
November 18, 2025	2,389	2,371	2,371	2,389	2,364	28,000
November 17, 2025	2,422	2,383	2,383	2,422	2,378	30,900
November 14, 2025	2,429	2,425	2,425	2,433	2,417	10,800
November 13, 2025	2,440	2,435	2,435	2,451	2,428	19,100
November 12, 2025	2,418	2,433	2,433	2,441	2,415	25,200
November 11, 2025	2,427	2,416	2,416	2,430	2,396	49,900
November 10, 2025	2,436	2,426	2,426	2,455	2,409	89,100
November 07, 2025	2,545	2,536	2,536	2,550	2,516	20,600
November 06, 2025	2,515	2,545	2,545	2,546	2,498	16,600
November 05, 2025	2,515	2,545	2,545	2,546	2,498	21,900
November 04, 2025	2,497	2,505	2,505	2,508	2,446	21,900
October 31, 2025	2,469	2,494	2,494	2,509	2,469	22,200
October 30, 2025	2,469	2,494	2,494	2,509	2,469	22,200
October 29, 2025	2,500	2,460	2,460	2,500	2,460	18,700
October 28, 2025	2,526	2,505	2,505	2,534	2,499	23,900
October 27, 2025	2,544	2,537	2,537	2,547	2,513	32,700
October 24, 2025	2,538	2,532	2,532	2,555	2,525	9,300
October 23, 2025	2,520	2,538	2,538	2,555	2,507	12,400
October 22, 2025	2,495	2,522	2,522	2,524	2,480	22,300
October 21, 2025	2,505	2,479	2,479	2,505	2,479	9,400
October 20, 2025	2,493	2,500	2,500	2,513	2,493	14,500
October 17, 2025	2,478	2,492	2,492	2,498	2,461	14,000
October 16, 2025	2,490	2,486	2,486	2,512	2,484	16,300
October 15, 2025	2,438	2,488	2,488	2,495	2,438	17,400

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