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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,573.5	2,562	2,562	2,581.5	2,540	3.58M
January 13, 2026	2,693	2,576	2,576	2,693	2,576	5.55M
January 09, 2026	2,669	2,704	2,704	2,718	2,636.5	3.43M
January 08, 2026	2,630	2,627	2,627	2,656.5	2,610	2.17M
January 07, 2026	2,615	2,630	2,630	2,650	2,610	3.4M
January 06, 2026	2,682	2,671	2,671	2,694.5	2,640.5	3.19M
January 05, 2026	2,742.5	2,682	2,682	2,749	2,682	2.99M
December 30, 2025	2,734	2,742.5	2,742.5	2,748	2,706.5	1.81M
December 29, 2025	2,729	2,706.5	2,706.5	2,729	2,685.5	1.91M
December 26, 2025	2,726.5	2,740	2,740	2,753.5	2,707.5	1.65M
December 25, 2025	2,768	2,727	2,727	2,768	2,710	1.62M
December 24, 2025	2,740	2,753	2,753	2,765	2,728	1.81M
December 23, 2025	2,722	2,756	2,756	2,773.5	2,700.5	2.76M
December 22, 2025	2,717	2,710	2,710	2,739.5	2,663	3.99M
December 19, 2025	2,880.5	2,832.5	2,832.5	2,903.5	2,823.5	3.03M
December 18, 2025	2,789	2,888	2,888	2,892	2,783.5	3.36M
December 17, 2025	2,776.5	2,819	2,819	2,833.5	2,770.5	2.64M
December 16, 2025	2,879	2,769.5	2,769.5	2,881	2,761	2.9M
December 15, 2025	2,924	2,884	2,884	2,924	2,863	2.53M
December 12, 2025	2,910	2,887	2,887	2,942	2,865	5.44M
December 11, 2025	2,850	2,840	2,840	2,877	2,827	4.58M
December 10, 2025	2,800	2,813	2,813	2,839	2,795	2.3M
December 09, 2025	2,782	2,809	2,809	2,834	2,781	2.46M
December 08, 2025	2,752	2,802.5	2,802.5	2,827.5	2,748.5	3.34M
December 05, 2025	2,759	2,752	2,752	2,784	2,735	3.22M
December 04, 2025	2,670	2,725	2,725	2,742.5	2,660.5	3.23M
December 03, 2025	2,678.5	2,646	2,646	2,680	2,599	3.97M
December 02, 2025	2,705	2,728.5	2,728.5	2,747.5	2,699.5	2.42M
December 01, 2025	2,700	2,661	2,661	2,707.5	2,650.5	2.64M
November 28, 2025	2,730	2,702	2,702	2,768	2,701.5	2.49M
November 27, 2025	2,726.5	2,731.5	2,731.5	2,777	2,717	2.8M
November 26, 2025	2,741	2,761.5	2,761.5	2,798	2,735.5	3.06M
November 25, 2025	2,697.5	2,721.5	2,721.5	2,746.5	2,668	3.67M
November 21, 2025	2,600	2,691.5	2,691.5	2,718	2,596	5.5M
November 20, 2025	2,606.5	2,585	2,585	2,622.5	2,548	3.8M
November 19, 2025	2,639.5	2,656.5	2,656.5	2,681	2,633	2.71M
November 18, 2025	2,637	2,620.5	2,620.5	2,685.5	2,616.5	3.73M
November 17, 2025	2,615	2,622	2,622	2,665	2,568.5	3.97M
November 14, 2025	2,541	2,615	2,615	2,615	2,481	6.24M
November 13, 2025	2,508	2,504	2,504	2,515	2,487.5	2.44M
November 12, 2025	2,488	2,488.5	2,488.5	2,533.5	2,477	3.17M
November 11, 2025	2,495	2,474.5	2,474.5	2,513.5	2,465	2.67M
November 10, 2025	2,505	2,511	2,511	2,517.5	2,497.5	2.04M
November 07, 2025	2,471	2,491.5	2,491.5	2,501	2,462	3.34M
November 06, 2025	2,460	2,448.5	2,448.5	2,476	2,438	4.08M
November 05, 2025	2,460	2,448.5	2,448.5	2,476	2,438	4.08M
November 04, 2025	2,514	2,507.5	2,507.5	2,548	2,492.5	3.67M
October 31, 2025	2,480	2,500	2,500	2,523.5	2,456	2.82M
October 30, 2025	2,480	2,500	2,500	2,523.5	2,456	7.18M
October 29, 2025	2,522	2,513	2,513	2,539.5	2,505	2.86M
October 28, 2025	2,544.5	2,525.5	2,525.5	2,547	2,515	2.68M
October 27, 2025	2,524	2,535.5	2,535.5	2,558.5	2,520	2.81M
October 24, 2025	2,530.5	2,524	2,524	2,540	2,501	2.94M
October 23, 2025	2,547	2,551.5	2,551.5	2,554	2,510	2.53M
October 22, 2025	2,490	2,531.5	2,531.5	2,582	2,488.5	4.67M
October 21, 2025	2,449	2,502.5	2,502.5	2,503.5	2,445	3.52M
October 20, 2025	2,462.5	2,445	2,445	2,475	2,433.5	3.26M
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

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