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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,219	2,189	2,189	2,228	2,189	19,300
June 27, 2025	2,185	2,198	2,198	2,199	2,183	11,600
June 26, 2025	2,200	2,185	2,185	2,200	2,181	16,500
June 25, 2025	2,229	2,203	2,203	2,230	2,195	21,700
June 24, 2025	2,250	2,225	2,225	2,250	2,217	7,300
June 23, 2025	2,252	2,223	2,223	2,257	2,222	22,000
June 20, 2025	2,254	2,259	2,259	2,273	2,247	26,900
June 19, 2025	2,178	2,231	2,231	2,231	2,178	28,800
June 18, 2025	2,134	2,166	2,166	2,190	2,134	36,900
June 17, 2025	2,147	2,133	2,133	2,147	2,121	6,700
June 16, 2025	2,130	2,130	2,130	2,133	2,118	9,000
June 13, 2025	2,131	2,117	2,117	2,132	2,110	9,600
June 12, 2025	2,130	2,131	2,131	2,140	2,112	11,500
June 11, 2025	2,120	2,121	2,121	2,132	2,115	11,500
June 10, 2025	2,134	2,120	2,120	2,134	2,111	24,000
June 09, 2025	2,159	2,138	2,138	2,159	2,129	13,500
June 06, 2025	2,150	2,145	2,145	2,164	2,145	15,100
June 05, 2025	2,174	2,150	2,150	2,180	2,142	20,800
June 04, 2025	2,180	2,174	2,174	2,180	2,160	13,100
June 03, 2025	2,150	2,179	2,179	2,181	2,148	22,400
June 02, 2025	2,180	2,147	2,147	2,188	2,144	32,000
May 30, 2025	2,102	2,143	2,143	2,150	2,101	34,000
May 29, 2025	2,111	2,102	2,102	2,114	2,097	8,400
May 28, 2025	2,110	2,103	2,103	2,125	2,099	10,700
May 27, 2025	2,093	2,103	2,103	2,108	2,092	13,600
May 26, 2025	2,097	2,093	2,093	2,106	2,090	13,200
May 23, 2025	2,097	2,095	2,095	2,105	2,088	7,200

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