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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,707	2,657	2,657	2,707	2,656	14,400
February 19, 2026	2,703	2,709	2,709	2,709	2,664	10,800
February 18, 2026	2,703	2,693	2,693	2,715	2,692	9,000
February 17, 2026	2,720	2,703	2,703	2,721	2,697	14,900
February 16, 2026	2,679	2,725	2,725	2,725	2,639	18,900
February 13, 2026	2,690	2,675	2,675	2,690	2,658	14,300
February 12, 2026	2,653	2,690	2,690	2,691	2,653	21,700
February 10, 2026	2,630	2,655	2,655	2,664	2,628	29,800
February 09, 2026	2,632	2,618	2,618	2,644	2,592	52,400
February 06, 2026	2,599	2,582	2,582	2,599	2,567	36,500
February 05, 2026	2,564	2,604	2,604	2,604	2,556	18,800
February 04, 2026	2,540	2,558	2,558	2,563	2,531	9,100
February 03, 2026	2,545	2,535	2,535	2,546	2,525	13,700
February 02, 2026	2,520	2,517	2,517	2,536	2,517	10,000
January 30, 2026	2,496	2,516	2,516	2,516	2,496	4,500
January 29, 2026	2,516	2,507	2,507	2,516	2,483	13,900
January 28, 2026	2,515	2,508	2,508	2,515	2,500	9,700
January 27, 2026	2,516	2,514	2,514	2,525	2,503	10,500
January 26, 2026	2,551	2,516	2,516	2,551	2,515	15,600
January 23, 2026	2,541	2,551	2,551	2,559	2,538	9,600
January 22, 2026	2,530	2,541	2,541	2,542	2,521	9,000
January 21, 2026	2,539	2,517	2,517	2,547	2,512	19,700
January 20, 2026	2,570	2,550	2,550	2,570	2,545	15,300
January 19, 2026	2,542	2,563	2,563	2,572	2,524	28,000
January 16, 2026	2,535	2,542	2,542	2,542	2,522	12,800
January 15, 2026	2,525	2,522	2,522	2,539	2,518	16,000
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

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