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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,503	2,439.5	2,439.5	2,510	2,436	2.75M
October 16, 2025	2,490	2,495	2,495	2,528.5	2,476.5	3.78M
October 15, 2025	2,479	2,456.5	2,456.5	2,490	2,430.5	3.72M
October 14, 2025	2,421	2,479	2,479	2,479	2,415	5.29M
October 10, 2025	2,498.5	2,464.5	2,464.5	2,507	2,457	4.51M
October 09, 2025	2,519.5	2,498	2,498	2,527.5	2,475.5	3.89M
October 08, 2025	2,548	2,545	2,545	2,580.5	2,530	3.94M
October 07, 2025	2,516.5	2,549.5	2,549.5	2,573	2,481.5	4.43M
October 06, 2025	2,524.5	2,531	2,531	2,542	2,440	8.8M
October 03, 2025	2,584	2,563	2,563	2,596.5	2,515.5	5.81M
October 02, 2025	2,725	2,634	2,634	2,747.5	2,634	3.37M
October 01, 2025	2,822	2,718	2,718	2,850	2,695	5.34M
September 30, 2025	2,845	2,853.5	2,853.5	2,882.5	2,771	4.14M
September 29, 2025	2,803.5	2,795	2,795	2,820	2,756	2.1M
September 26, 2025	2,802	2,825	2,809.6	2,833	2,781	16.63M
September 25, 2025	2,848	2,840	2,824.52	2,867	2,835	12.03M
September 24, 2025	2,877	2,848	2,832.48	2,888	2,822	13.82M
September 22, 2025	2,904	2,856	2,840.43	2,916	2,856	15.97M
September 19, 2025	2,850	2,917	2,901.1	2,935	2,842	29.97M
September 18, 2025	2,910	2,870	2,854.36	2,927	2,856	19.73M
September 17, 2025	2,863	2,901	2,885.19	2,942	2,853	30.53M
September 16, 2025	2,847	2,844	2,828.5	2,853	2,810	13.47M
September 12, 2025	2,890	2,843	2,827.51	2,890	2,810	18.99M
September 11, 2025	2,821	2,848	2,832.48	2,848	2,801	14.39M
September 10, 2025	2,798	2,834	2,818.55	2,834	2,786	17.17M
September 09, 2025	2,900	2,786	2,770.82	2,909	2,778	27.97M
September 08, 2025	2,820	2,846	2,830.49	2,862	2,801	26.29M
September 05, 2025	2,737	2,849	2,833.47	2,849	2,725	34.84M
September 04, 2025	2,686	2,712	2,697.22	2,724	2,680	13.98M
September 03, 2025	2,694	2,677	2,662.41	2,731	2,656	27.33M
September 02, 2025	2,700	2,708	2,693.24	2,729	2,691	15.01M
September 01, 2025	2,698	2,698	2,683.3	2,758	2,687	20.63M
August 29, 2025	2,674	2,711	2,696.23	2,725	2,663	26.38M
August 28, 2025	2,710	2,661	2,646.5	2,716	2,650	3.88M
August 27, 2025	2,680	2,699	2,684.29	2,702	2,678	2.9M
August 26, 2025	2,752	2,670	2,655.45	2,754	2,670	5.8M
August 25, 2025	2,790	2,760	2,744.96	2,859	2,757	6.73M
August 22, 2025	2,745	2,753	2,738	2,767	2,730	3.68M
August 21, 2025	2,820	2,773	2,757.89	2,833	2,760	4.44M
August 20, 2025	2,864	2,822	2,806.62	2,872	2,810	5.25M
August 19, 2025	2,814	2,863	2,847.4	2,875	2,793	6.94M
August 18, 2025	2,733	2,797	2,781.76	2,813	2,733	5.32M
August 15, 2025	2,726	2,722	2,707.17	2,749	2,707	4.74M
August 14, 2025	2,700	2,742	2,727.06	2,798	2,694	9.29M
August 13, 2025	2,627	2,663	2,648.49	2,666	2,623	5.32M
August 12, 2025	2,641	2,626	2,611.69	2,660	2,622	6.83M
August 08, 2025	2,673	2,667	2,652.46	2,745	2,607	14.01M
August 07, 2025	2,492	2,493	2,479.41	2,549	2,482	6.11M
August 06, 2025	2,438	2,471	2,457.53	2,483	2,427	6.28M
August 05, 2025	2,497	2,420	2,406.81	2,498	2,417	10.32M
August 04, 2025	2,596	2,517	2,503.28	2,599	2,508	5.1M
August 01, 2025	2,579	2,571	2,556.99	2,606	2,559	3.3M
July 31, 2025	2,580	2,589	2,574.89	2,608	2,570	2.91M
July 30, 2025	2,570	2,578	2,563.95	2,590	2,570	2.06M
July 29, 2025	2,592	2,588	2,573.9	2,600	2,576	2.52M
July 28, 2025	2,628	2,603	2,588.81	2,641	2,598	2.64M
July 25, 2025	2,642	2,628	2,613.68	2,652	2,618	2.3M
July 24, 2025	2,675	2,648	2,633.57	2,678	2,639	3.74M
July 23, 2025	2,612	2,650	2,635.56	2,683	2,610	6.5M
July 22, 2025	2,621	2,552	2,538.09	2,636	2,548	4.55M

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