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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,411	2,438	2,438	2,454	2,408	30,700
October 10, 2025	2,500	2,458	2,458	2,500	2,448	22,900
October 09, 2025	2,491	2,509	2,509	2,522	2,487	26,900
October 08, 2025	2,466	2,485	2,485	2,515	2,466	18,000
October 07, 2025	2,490	2,483	2,483	2,504	2,470	18,400
October 06, 2025	2,481	2,472	2,472	2,484	2,457	35,200
October 03, 2025	2,426	2,451	2,451	2,460	2,426	15,100
October 02, 2025	2,437	2,431	2,431	2,445	2,411	15,800
October 01, 2025	2,488	2,437	2,437	2,488	2,425	36,300
September 30, 2025	2,535	2,500	2,500	2,535	2,495	19,400
September 29, 2025	2,566	2,540	2,540	2,566	2,520	20,000
September 26, 2025	2,580	2,593	2,593	2,596	2,580	15,200
September 25, 2025	2,564	2,574	2,574	2,577	2,542	12,900
September 24, 2025	2,569	2,560	2,560	2,569	2,541	11,900
September 22, 2025	2,564	2,559	2,559	2,572	2,532	25,200
September 19, 2025	2,561	2,564	2,564	2,578	2,538	22,400
September 18, 2025	2,575	2,559	2,559	2,592	2,556	20,500
September 17, 2025	2,610	2,573	2,573	2,612	2,573	20,500
September 16, 2025	2,595	2,613	2,613	2,617	2,590	18,300
September 12, 2025	2,635	2,611	2,611	2,635	2,590	20,000
September 11, 2025	2,635	2,611	2,611	2,635	2,590	23,800
September 10, 2025	2,641	2,614	2,614	2,641	2,610	19,800
September 09, 2025	2,655	2,634	2,634	2,664	2,615	22,700
September 08, 2025	2,655	2,651	2,651	2,677	2,637	26,000
September 05, 2025	2,628	2,640	2,640	2,661	2,620	27,200
September 04, 2025	2,611	2,624	2,624	2,640	2,603	23,300
September 03, 2025	2,636	2,602	2,602	2,636	2,601	23,900
September 02, 2025	2,647	2,636	2,636	2,654	2,623	14,100
September 01, 2025	2,629	2,622	2,622	2,640	2,604	31,400
August 29, 2025	2,611	2,649	2,649	2,649	2,600	21,000
August 28, 2025	2,588	2,600	2,600	2,655	2,587	49,700
August 27, 2025	2,598	2,586	2,586	2,615	2,572	32,800
August 26, 2025	2,553	2,580	2,580	2,583	2,553	21,700
August 25, 2025	2,532	2,586	2,586	2,592	2,512	41,100
August 22, 2025	2,517	2,525	2,525	2,525	2,499	19,100
August 21, 2025	2,518	2,510	2,510	2,520	2,503	7,700
August 20, 2025	2,525	2,518	2,518	2,525	2,496	12,500
August 19, 2025	2,504	2,520	2,520	2,525	2,486	26,400
August 18, 2025	2,484	2,500	2,500	2,519	2,479	39,100
August 15, 2025	2,444	2,460	2,460	2,462	2,444	22,300
August 14, 2025	2,448	2,444	2,444	2,450	2,424	18,800
August 13, 2025	2,440	2,463	2,463	2,463	2,415	40,200
August 12, 2025	2,490	2,437	2,437	2,538	2,434	82,800

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