NICHIMO CO., LTD. 8091
TSE · Japan · Consumer Non-Durables
¥2,341.00-38.00 (-1.60%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,341.00 | -1.60% | ¥2,361.00 | ¥2,361.00 | ¥2,331.00 | 10.60K |
| 2026-10-01 | ¥2,379.00 | -1.08% | ¥2,404.00 | ¥2,404.00 | ¥2,366.00 | 6.50K |
| 2026-09-30 | ¥2,405.00 | +2.17% | ¥2,356.00 | ¥2,407.00 | ¥2,355.00 | 14.90K |
| 2026-09-29 | ¥2,354.00 | -2.08% | ¥2,397.00 | ¥2,397.00 | ¥2,354.00 | 16.90K |
| 2026-09-28 | ¥2,404.00 | -1.80% | ¥2,429.00 | ¥2,445.00 | ¥2,396.00 | 54.00K |
| 2026-09-25 | ¥2,448.00 | +1.16% | ¥2,433.00 | ¥2,450.00 | ¥2,427.00 | 10.90K |
| 2026-09-24 | ¥2,420.00 | +0.25% | ¥2,420.00 | ¥2,430.00 | ¥2,409.00 | 5.10K |
| 2026-09-18 | ¥2,414.00 | -0.49% | ¥2,426.00 | ¥2,430.00 | ¥2,402.00 | 6.60K |
| 2026-09-17 | ¥2,426.00 | +1.93% | ¥2,396.00 | ¥2,426.00 | ¥2,380.00 | 11.00K |
| 2026-09-16 | ¥2,380.00 | -0.25% | ¥2,377.00 | ¥2,395.00 | ¥2,368.00 | 13.80K |
| 2026-09-15 | ¥2,386.00 | -0.38% | ¥2,411.00 | ¥2,411.00 | ¥2,380.00 | 4.80K |
| 2026-09-14 | ¥2,395.00 | +0.42% | ¥2,421.00 | ¥2,422.00 | ¥2,388.00 | 9.50K |
| 2026-09-11 | ¥2,385.00 | +0.42% | ¥2,364.00 | ¥2,389.00 | ¥2,352.00 | 8.90K |
| 2026-09-10 | ¥2,375.00 | +0.21% | ¥2,362.00 | ¥2,390.00 | ¥2,362.00 | 6.80K |
| 2026-09-09 | ¥2,370.00 | -0.29% | ¥2,377.00 | ¥2,394.00 | ¥2,370.00 | 6.30K |
| 2026-09-08 | ¥2,377.00 | -1.78% | ¥2,415.00 | ¥2,415.00 | ¥2,377.00 | 12.70K |
| 2026-09-07 | ¥2,420.00 | -0.66% | ¥2,431.00 | ¥2,431.00 | ¥2,411.00 | 8.60K |
| 2026-09-04 | ¥2,436.00 | +0.95% | ¥2,414.00 | ¥2,436.00 | ¥2,405.00 | 7.30K |
| 2026-09-03 | ¥2,413.00 | -0.94% | ¥2,441.00 | ¥2,460.00 | ¥2,413.00 | 4.50K |
| 2026-09-02 | ¥2,436.00 | -0.90% | ¥2,458.00 | ¥2,460.00 | ¥2,420.00 | 16.90K |
| 2026-09-01 | ¥2,458.00 | +0.41% | ¥2,463.00 | ¥2,463.00 | ¥2,451.00 | 3.30K |
| 2026-08-31 | ¥2,448.00 | -0.04% | ¥2,440.00 | ¥2,461.00 | ¥2,433.00 | 6.80K |
| 2026-08-28 | ¥2,449.00 | +0.41% | ¥2,451.00 | ¥2,455.00 | ¥2,432.00 | 5.30K |
| 2026-08-27 | ¥2,439.00 | -0.04% | ¥2,441.00 | ¥2,451.00 | ¥2,430.00 | 11.60K |
| 2026-08-26 | ¥2,440.00 | +0.83% | ¥2,437.00 | ¥2,440.00 | ¥2,425.00 | 4.50K |
| 2026-08-25 | ¥2,420.00 | -0.33% | ¥2,438.00 | ¥2,439.00 | ¥2,420.00 | 4.40K |
| 2026-08-24 | ¥2,428.00 | +0.12% | ¥2,429.00 | ¥2,446.00 | ¥2,420.00 | 9.90K |
| 2026-08-21 | ¥2,425.00 | -0.21% | ¥2,430.00 | ¥2,436.00 | ¥2,410.00 | 4.80K |
| 2026-08-20 | ¥2,430.00 | +1.46% | ¥2,403.00 | ¥2,430.00 | ¥2,403.00 | 3.60K |
| 2026-08-19 | ¥2,395.00 | -1.32% | ¥2,429.00 | ¥2,429.00 | ¥2,390.00 | 12.40K |
| 2026-08-18 | ¥2,427.00 | +0.66% | ¥2,422.00 | ¥2,444.00 | ¥2,420.00 | 9.70K |
| 2026-08-17 | ¥2,411.00 | +0.21% | ¥2,406.00 | ¥2,420.00 | ¥2,401.00 | 19.00K |
| 2026-08-14 | ¥2,406.00 | +1.35% | ¥2,377.00 | ¥2,406.00 | ¥2,375.00 | 14.40K |
| 2026-08-13 | ¥2,374.00 | +0.47% | ¥2,387.00 | ¥2,387.00 | ¥2,344.00 | 14.80K |
| 2026-08-12 | ¥2,363.00 | -0.38% | ¥2,380.00 | ¥2,399.00 | ¥2,363.00 | 20.00K |
| 2026-08-10 | ¥2,372.00 | -0.84% | ¥2,366.00 | ¥2,390.00 | ¥2,318.00 | 38.10K |
| 2026-08-07 | ¥2,392.00 | +1.14% | ¥2,365.00 | ¥2,397.00 | ¥2,365.00 | 12.60K |
| 2026-08-06 | ¥2,365.00 | +1.24% | ¥2,331.00 | ¥2,372.00 | ¥2,331.00 | 7.70K |
| 2026-08-05 | ¥2,336.00 | -1.02% | ¥2,357.00 | ¥2,358.00 | ¥2,333.00 | 9.90K |
| 2026-08-04 | ¥2,360.00 | -0.92% | ¥2,356.00 | ¥2,385.00 | ¥2,356.00 | 5.70K |
| 2026-08-03 | ¥2,382.00 | -0.33% | ¥2,368.00 | ¥2,400.00 | ¥2,334.00 | 12.10K |
| 2026-07-31 | ¥2,390.00 | -0.38% | ¥2,372.00 | ¥2,406.00 | ¥2,365.00 | 24.40K |
| 2026-07-30 | ¥2,399.00 | +0.63% | ¥2,383.00 | ¥2,399.00 | ¥2,359.00 | 12.20K |
| 2026-07-29 | ¥2,384.00 | +1.84% | ¥2,341.00 | ¥2,388.00 | ¥2,341.00 | 32.20K |
| 2026-07-28 | ¥2,341.00 | -0.17% | ¥2,355.00 | ¥2,358.00 | ¥2,334.00 | 11.00K |
| 2026-07-27 | ¥2,345.00 | +0.95% | ¥2,332.00 | ¥2,352.00 | ¥2,331.00 | 18.90K |
| 2026-07-24 | ¥2,323.00 | -0.30% | ¥2,325.00 | ¥2,336.00 | ¥2,312.00 | 9.50K |
| 2026-07-23 | ¥2,330.00 | -0.43% | ¥2,340.00 | ¥2,344.00 | ¥2,312.00 | 6.70K |
| 2026-07-22 | ¥2,340.00 | +0.69% | ¥2,345.00 | ¥2,352.00 | ¥2,328.00 | 8.50K |
| 2026-07-21 | ¥2,324.00 | +0.35% | ¥2,321.00 | ¥2,351.00 | ¥2,319.00 | 20.70K |
| 2026-07-17 | ¥2,316.00 | +0.17% | ¥2,308.00 | ¥2,340.00 | ¥2,298.00 | 18.00K |
| 2026-07-16 | ¥2,312.00 | -0.47% | ¥2,323.00 | ¥2,350.00 | ¥2,312.00 | 13.80K |
| 2026-07-15 | ¥2,323.00 | +1.75% | ¥2,284.00 | ¥2,323.00 | ¥2,279.00 | 13.20K |
| 2026-07-14 | ¥2,283.00 | +0.62% | ¥2,272.00 | ¥2,289.00 | ¥2,271.00 | 9.00K |
| 2026-07-13 | ¥2,269.00 | -1.77% | ¥2,310.00 | ¥2,319.00 | ¥2,269.00 | 13.50K |
| 2026-07-10 | ¥2,310.00 | +1.63% | ¥2,274.00 | ¥2,311.00 | ¥2,268.00 | 18.90K |
| 2026-07-09 | ¥2,273.00 | -0.13% | ¥2,264.00 | ¥2,288.00 | ¥2,250.00 | 15.30K |
| 2026-07-08 | ¥2,276.00 | -2.44% | ¥2,338.00 | ¥2,338.00 | ¥2,262.00 | 22.60K |
| 2026-07-07 | ¥2,333.00 | +0.21% | ¥2,349.00 | ¥2,349.00 | ¥2,321.00 | 12.60K |
| 2026-07-06 | ¥2,328.00 | +1.09% | ¥2,307.00 | ¥2,340.00 | ¥2,300.00 | 13.00K |
| 2026-07-03 | ¥2,303.00 | +0.35% | ¥2,297.00 | ¥2,310.00 | ¥2,280.00 | 10.90K |
| 2026-07-02 | ¥2,295.00 | +0.92% | ¥2,284.00 | ¥2,296.00 | ¥2,274.00 | 17.60K |
| 2026-07-01 | ¥2,274.00 | -0.22% | ¥2,283.00 | ¥2,297.00 | ¥2,264.00 | 10.50K |
| 2026-06-30 | ¥2,279.00 | -0.70% | ¥2,300.00 | ¥2,300.00 | ¥2,277.00 | 6.30K |
| 2026-06-29 | ¥2,295.00 | +1.28% | ¥2,265.00 | ¥2,301.00 | ¥2,265.00 | 16.60K |
| 2026-06-26 | ¥2,266.00 | -0.48% | ¥2,275.00 | ¥2,285.00 | ¥2,261.00 | 11.00K |
| 2026-06-25 | ¥2,277.00 | -0.04% | ¥2,299.00 | ¥2,308.00 | ¥2,277.00 | 34.50K |
| 2026-06-24 | ¥2,278.00 | +0.53% | ¥2,266.00 | ¥2,287.00 | ¥2,265.00 | 15.40K |
| 2026-06-23 | ¥2,266.00 | -0.09% | ¥2,261.00 | ¥2,294.00 | ¥2,261.00 | 15.80K |
| 2026-06-22 | ¥2,268.00 | -0.18% | ¥2,290.00 | ¥2,294.00 | ¥2,240.00 | 25.10K |
| 2026-06-19 | ¥2,272.00 | +0.49% | ¥2,261.00 | ¥2,300.00 | ¥2,261.00 | 29.90K |
| 2026-06-18 | ¥2,261.00 | +2.26% | ¥2,235.00 | ¥2,261.00 | ¥2,211.00 | 39.20K |
| 2026-06-17 | ¥2,211.00 | -0.14% | ¥2,219.00 | ¥2,240.00 | ¥2,211.00 | 13.30K |
| 2026-06-16 | ¥2,214.00 | +0.14% | ¥2,202.00 | ¥2,214.00 | ¥2,183.00 | 9.70K |
| 2026-06-15 | ¥2,211.00 | +1.52% | ¥2,186.00 | ¥2,228.00 | ¥2,184.00 | 25.30K |
| 2026-06-12 | ¥2,178.00 | +0.14% | ¥2,176.00 | ¥2,200.00 | ¥2,154.00 | 18.90K |
| 2026-06-11 | ¥2,175.00 | -1.41% | ¥2,211.00 | ¥2,211.00 | ¥2,162.00 | 14.40K |
| 2026-06-10 | ¥2,206.00 | +1.19% | ¥2,180.00 | ¥2,206.00 | ¥2,166.00 | 8.10K |
| 2026-06-09 | ¥2,180.00 | +0.23% | ¥2,173.00 | ¥2,207.00 | ¥2,173.00 | 22.70K |
| 2026-06-08 | ¥2,175.00 | -1.63% | ¥2,185.00 | ¥2,210.00 | ¥2,159.00 | 24.60K |
| 2026-06-05 | ¥2,211.00 | +2.46% | ¥2,188.00 | ¥2,228.00 | ¥2,187.00 | 27.40K |
| 2026-06-04 | ¥2,158.00 | +1.08% | ¥2,141.00 | ¥2,181.00 | ¥2,128.00 | 30.00K |
| 2026-06-03 | ¥2,135.00 | +0.52% | ¥2,131.00 | ¥2,147.00 | ¥2,092.00 | 41.80K |
| 2026-06-02 | ¥2,124.00 | -1.07% | ¥2,134.00 | ¥2,135.00 | ¥2,111.00 | 26.20K |
| 2026-06-01 | ¥2,147.00 | -1.33% | ¥2,182.00 | ¥2,182.00 | ¥2,132.00 | 32.00K |
| 2026-05-29 | ¥2,176.00 | +0.37% | ¥2,173.00 | ¥2,186.00 | ¥2,162.00 | 18.70K |
| 2026-05-28 | ¥2,168.00 | +1.31% | ¥2,133.00 | ¥2,175.00 | ¥2,133.00 | 16.30K |
| 2026-05-27 | ¥2,140.00 | -0.05% | ¥2,140.00 | ¥2,149.00 | ¥2,122.00 | 13.20K |
| 2026-05-26 | ¥2,141.00 | +0.33% | ¥2,122.00 | ¥2,148.00 | ¥2,119.00 | 17.10K |
| 2026-05-25 | ¥2,134.00 | -0.61% | ¥2,146.00 | ¥2,146.00 | ¥2,111.00 | 36.80K |