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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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