Nitori Holdings Co., Ltd. - 9843.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,010	14,125	14,125	14,165	13,905	665,300
September 25, 2025	14,240	14,200	14,200	14,335	14,175	481,200
September 24, 2025	14,385	14,240	14,240	14,440	14,110	552,700
September 22, 2025	14,520	14,280	14,280	14,580	14,280	638,600
September 19, 2025	14,250	14,585	14,585	14,675	14,210	1.2M
September 18, 2025	14,550	14,350	14,350	14,635	14,280	789,300
September 17, 2025	14,550	14,350	14,350	14,635	14,280	1.22M
September 16, 2025	14,315	14,505	14,505	14,710	14,265	1.22M
September 12, 2025	14,450	14,215	14,215	14,450	14,050	759,600
September 11, 2025	14,105	14,240	14,240	14,240	14,005	575,700
September 10, 2025	13,990	14,170	14,170	14,170	13,930	686,600
September 09, 2025	14,500	13,930	13,930	14,545	13,890	1.12M
September 08, 2025	14,100	14,230	14,230	14,310	14,005	1.05M
September 05, 2025	13,685	14,245	14,245	14,245	13,625	1.39M
September 04, 2025	13,430	13,560	13,560	13,620	13,400	559,100
September 03, 2025	13,470	13,385	13,385	13,655	13,280	1.09M
September 02, 2025	13,500	13,540	13,540	13,645	13,455	600,400
September 01, 2025	13,490	13,490	13,490	13,790	13,435	825,100
August 29, 2025	13,370	13,555	13,555	13,625	13,315	1.06M
August 28, 2025	13,550	13,305	13,305	13,580	13,250	775,100
August 27, 2025	13,400	13,495	13,495	13,510	13,390	579,200
August 26, 2025	13,760	13,350	13,350	13,770	13,350	1.16M
August 25, 2025	13,950	13,800	13,800	14,295	13,785	1.35M
August 22, 2025	13,725	13,765	13,765	13,835	13,650	735,800
August 21, 2025	14,100	13,865	13,865	14,165	13,800	888,100
August 20, 2025	14,320	14,110	14,110	14,360	14,050	1.05M
August 19, 2025	14,070	14,315	14,315	14,375	13,965	1.39M
August 18, 2025	13,665	13,985	13,985	14,065	13,665	1.06M
August 15, 2025	13,630	13,610	13,610	13,745	13,535	947,900
August 14, 2025	13,500	13,710	13,710	13,990	13,470	1.86M
August 13, 2025	13,135	13,315	13,315	13,330	13,115	1.06M
August 12, 2025	13,205	13,130	13,130	13,300	13,110	1.37M
August 08, 2025	13,365	13,335	13,335	13,725	13,035	2.8M
August 07, 2025	12,460	12,465	12,465	12,745	12,410	1.22M
August 06, 2025	12,190	12,355	12,355	12,415	12,135	1.26M
August 05, 2025	12,485	12,100	12,100	12,490	12,085	2.06M
August 04, 2025	12,980	12,585	12,585	12,995	12,540	1.02M
August 01, 2025	12,895	12,855	12,855	13,030	12,795	660,600
July 31, 2025	12,900	12,945	12,945	13,040	12,850	582,700
July 30, 2025	12,850	12,890	12,890	12,950	12,850	411,400
July 29, 2025	12,960	12,940	12,940	13,000	12,880	503,000
July 28, 2025	13,140	13,015	13,015	13,205	12,990	527,900
July 25, 2025	13,210	13,140	13,140	13,260	13,090	460,900
July 24, 2025	13,375	13,240	13,240	13,390	13,195	748,800
July 23, 2025	13,060	13,250	13,250	13,415	13,050	1.3M
July 22, 2025	13,105	12,760	12,760	13,180	12,740	910,400
July 18, 2025	13,280	13,105	13,105	13,335	13,105	525,500
July 17, 2025	13,105	13,230	13,230	13,315	13,105	586,100
July 16, 2025	13,000	13,145	13,145	13,255	12,915	964,000
July 15, 2025	13,155	13,045	13,045	13,185	13,035	659,400
July 14, 2025	13,465	13,190	13,190	13,500	13,190	777,900
July 11, 2025	13,605	13,595	13,595	13,660	13,525	681,100
July 10, 2025	13,600	13,445	13,445	13,660	13,445	475,500
July 09, 2025	13,400	13,600	13,600	13,625	13,365	668,800
July 08, 2025	13,365	13,360	13,360	13,495	13,280	868,600
July 07, 2025	13,475	13,545	13,545	13,645	13,465	559,300
July 04, 2025	13,620	13,530	13,530	13,665	13,465	608,300
July 03, 2025	13,700	13,600	13,600	13,750	13,490	1.07M
July 02, 2025	13,610	13,900	13,900	13,980	13,605	884,600
July 01, 2025	14,055	13,670	13,670	14,100	13,630	799,700

Nitori Holdings Co., Ltd. (9843.T) JPX