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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,393	2,386	2,386	2,395	2,360	23,900
August 07, 2025	2,383	2,383	2,383	2,383	2,370	7,200
August 06, 2025	2,359	2,373	2,373	2,392	2,358	15,800
August 05, 2025	2,314	2,358	2,358	2,358	2,310	17,800
August 04, 2025	2,328	2,315	2,315	2,339	2,306	31,500
August 01, 2025	2,354	2,352	2,352	2,369	2,340	21,200
July 31, 2025	2,339	2,354	2,354	2,354	2,339	15,700
July 30, 2025	2,336	2,349	2,349	2,358	2,332	18,500
July 29, 2025	2,345	2,334	2,334	2,346	2,325	15,200
July 28, 2025	2,319	2,343	2,343	2,343	2,314	29,100
July 25, 2025	2,279	2,287	2,287	2,288	2,266	17,100
July 24, 2025	2,270	2,270	2,270	2,275	2,255	15,100
July 23, 2025	2,293	2,267	2,267	2,296	2,267	26,500
July 22, 2025	2,254	2,275	2,275	2,284	2,249	35,700
July 18, 2025	2,223	2,230	2,230	2,230	2,219	8,600
July 17, 2025	2,219	2,225	2,225	2,227	2,215	11,700
July 16, 2025	2,200	2,205	2,205	2,219	2,200	13,000
July 15, 2025	2,209	2,201	2,201	2,215	2,195	10,200
July 14, 2025	2,196	2,209	2,209	2,209	2,193	8,400
July 11, 2025	2,199	2,191	2,191	2,211	2,185	21,700
July 10, 2025	2,200	2,199	2,199	2,200	2,184	10,000
July 09, 2025	2,168	2,194	2,194	2,194	2,160	15,900
July 08, 2025	2,170	2,165	2,165	2,184	2,144	34,700
July 07, 2025	2,163	2,172	2,172	2,187	2,150	17,000
July 04, 2025	2,166	2,160	2,160	2,176	2,159	13,100
July 03, 2025	2,163	2,166	2,166	2,174	2,157	15,000
July 02, 2025	2,173	2,170	2,170	2,177	2,161	16,400
July 01, 2025	2,187	2,177	2,177	2,188	2,167	13,800

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