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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	13,900	13,920	13,920	14,035	13,765	1.02M
June 27, 2025	13,700	13,740	13,740	13,840	13,565	690,700
June 26, 2025	13,400	13,560	13,560	13,730	13,380	863,500
June 25, 2025	13,520	13,480	13,480	13,560	13,285	879,100
June 24, 2025	13,500	13,585	13,585	13,650	13,470	677,700
June 23, 2025	13,500	13,465	13,465	13,590	13,385	645,000
June 20, 2025	14,035	13,640	13,640	14,035	13,540	1.3M
June 19, 2025	14,015	13,980	13,980	14,045	13,840	494,600
June 18, 2025	13,900	14,020	14,020	14,040	13,775	840,000
June 17, 2025	14,175	13,955	13,955	14,210	13,950	942,800
June 16, 2025	14,285	14,305	14,305	14,360	14,105	1.15M
June 13, 2025	14,630	14,405	14,405	14,705	14,400	1.13M
June 12, 2025	14,440	14,670	14,670	14,735	14,410	924,700
June 11, 2025	14,375	14,345	14,345	14,470	14,180	662,500
June 10, 2025	14,320	14,320	14,320	14,390	14,205	796,800
June 09, 2025	14,250	14,335	14,335	14,345	14,130	605,700
June 06, 2025	14,600	14,335	14,335	14,680	14,300	599,100
June 05, 2025	14,200	14,585	14,585	14,600	14,160	857,500
June 04, 2025	14,160	14,235	14,235	14,370	14,130	607,900
June 03, 2025	14,305	14,235	14,235	14,485	14,235	662,100
June 02, 2025	14,300	14,195	14,195	14,345	14,090	613,000
May 30, 2025	14,405	14,370	14,370	14,485	14,355	1.25M
May 29, 2025	14,600	14,460	14,460	14,675	14,370	888,000
May 28, 2025	14,935	14,710	14,710	14,970	14,690	774,100
May 27, 2025	15,000	14,985	14,985	15,225	14,915	656,000
May 26, 2025	15,050	14,920	14,920	15,185	14,870	559,200
May 23, 2025	14,945	14,925	14,925	15,105	14,880	753,800

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