Nitori Holdings Co. Ltd. 9843
TSE · Japan · Retail Trade
¥2,953.00+13.00 (+0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,953.00 | +0.44% | ¥2,903.00 | ¥2,962.00 | ¥2,857.00 | 3.43M |
| 2026-09-30 | ¥2,940.00 | +0.36% | ¥2,911.50 | ¥2,962.00 | ¥2,903.50 | 3.99M |
| 2026-09-29 | ¥2,929.50 | -1.15% | ¥2,941.00 | ¥2,965.00 | ¥2,899.50 | 2.92M |
| 2026-09-28 | ¥2,963.50 | -3.63% | ¥3,048.00 | ¥3,073.00 | ¥2,954.50 | 4.88M |
| 2026-09-25 | ¥3,075.00 | +1.35% | ¥3,006.00 | ¥3,159.00 | ¥2,998.00 | 4.18M |
| 2026-09-24 | ¥3,034.00 | +0.13% | ¥2,994.50 | ¥3,066.00 | ¥2,988.50 | 6.58M |
| 2026-09-18 | ¥3,030.00 | -2.82% | ¥3,128.00 | ¥3,128.00 | ¥2,979.50 | 4.55M |
| 2026-09-17 | ¥3,118.00 | +1.23% | ¥3,056.00 | ¥3,124.00 | ¥3,032.00 | 3.21M |
| 2026-09-16 | ¥3,080.00 | -3.08% | ¥3,140.00 | ¥3,156.00 | ¥3,066.00 | 3.87M |
| 2026-09-15 | ¥3,178.00 | -2.46% | ¥3,275.00 | ¥3,286.00 | ¥3,139.00 | 2.91M |
| 2026-09-14 | ¥3,258.00 | +0.49% | ¥3,250.00 | ¥3,373.00 | ¥3,244.00 | 3.32M |
| 2026-09-11 | ¥3,242.00 | -0.77% | ¥3,197.00 | ¥3,262.00 | ¥3,180.00 | 3.32M |
| 2026-09-10 | ¥3,267.00 | -0.61% | ¥3,265.00 | ¥3,325.00 | ¥3,239.00 | 3.05M |
| 2026-09-09 | ¥3,287.00 | -3.10% | ¥3,350.00 | ¥3,363.00 | ¥3,268.00 | 4.44M |
| 2026-09-08 | ¥3,392.00 | +5.47% | ¥3,309.00 | ¥3,435.00 | ¥3,298.00 | 6.27M |
| 2026-09-07 | ¥3,216.00 | -1.17% | ¥3,273.00 | ¥3,292.00 | ¥3,212.00 | 2.91M |
| 2026-09-04 | ¥3,254.00 | -0.64% | ¥3,300.00 | ¥3,388.00 | ¥3,220.00 | 8.19M |
| 2026-09-03 | ¥3,275.00 | +8.41% | ¥3,200.00 | ¥3,288.00 | ¥3,153.00 | 6.08M |
| 2026-09-02 | ¥3,021.00 | -0.30% | ¥3,017.00 | ¥3,038.00 | ¥2,966.00 | 3.12M |
| 2026-09-01 | ¥3,030.00 | -0.59% | ¥3,053.00 | ¥3,068.00 | ¥3,010.00 | 1.67M |
| 2026-08-31 | ¥3,048.00 | -0.65% | ¥3,056.00 | ¥3,075.00 | ¥3,021.00 | 3.08M |
| 2026-08-28 | ¥3,068.00 | +0.13% | ¥3,025.00 | ¥3,072.00 | ¥3,014.00 | 2.29M |
| 2026-08-27 | ¥3,064.00 | +1.12% | ¥3,046.00 | ¥3,103.00 | ¥3,025.00 | 2.72M |
| 2026-08-26 | ¥3,030.00 | -1.40% | ¥3,040.00 | ¥3,088.00 | ¥3,016.00 | 1.80M |
| 2026-08-25 | ¥3,073.00 | +0.13% | ¥3,070.00 | ¥3,095.00 | ¥3,040.00 | 2.14M |
| 2026-08-24 | ¥3,069.00 | +1.32% | ¥3,055.00 | ¥3,075.00 | ¥3,011.00 | 2.49M |
| 2026-08-21 | ¥3,029.00 | -0.88% | ¥3,025.00 | ¥3,073.00 | ¥3,003.00 | 2.31M |
| 2026-08-20 | ¥3,056.00 | +5.13% | ¥3,000.00 | ¥3,075.00 | ¥2,970.00 | 4.30M |
| 2026-08-19 | ¥2,907.00 | +0.12% | ¥2,944.00 | ¥2,949.00 | ¥2,868.50 | 2.63M |
| 2026-08-18 | ¥2,903.50 | -0.36% | ¥2,905.00 | ¥2,924.00 | ¥2,855.00 | 3.14M |
| 2026-08-17 | ¥2,914.00 | -2.31% | ¥2,978.00 | ¥2,978.00 | ¥2,909.00 | 2.23M |
| 2026-08-14 | ¥2,983.00 | +0.35% | ¥2,922.50 | ¥3,007.00 | ¥2,899.00 | 4.29M |
| 2026-08-13 | ¥2,972.50 | +1.05% | ¥2,950.00 | ¥3,002.00 | ¥2,922.00 | 4.48M |
| 2026-08-12 | ¥2,941.50 | -5.11% | ¥3,044.00 | ¥3,058.00 | ¥2,940.00 | 4.47M |
| 2026-08-10 | ¥3,100.00 | +9.73% | ¥3,005.00 | ¥3,128.00 | ¥3,005.00 | 7.18M |
| 2026-08-07 | ¥2,825.00 | +2.73% | ¥2,720.50 | ¥2,825.00 | ¥2,707.00 | 5.05M |
| 2026-08-06 | ¥2,750.00 | +4.96% | ¥2,698.00 | ¥2,750.00 | ¥2,644.00 | 4.95M |
| 2026-08-05 | ¥2,620.00 | 0.00% | ¥2,618.50 | ¥2,670.00 | ¥2,577.50 | 4.05M |
| 2026-08-04 | ¥2,620.00 | -0.81% | ¥2,660.00 | ¥2,706.50 | ¥2,613.00 | 4.86M |
| 2026-08-03 | ¥2,641.50 | +4.06% | ¥2,600.00 | ¥2,660.50 | ¥2,560.00 | 7.05M |
| 2026-07-31 | ¥2,538.50 | -3.68% | ¥2,535.50 | ¥2,596.00 | ¥2,511.50 | 3.51M |
| 2026-07-30 | ¥2,635.50 | -3.50% | ¥2,705.00 | ¥2,724.00 | ¥2,602.50 | 3.42M |
| 2026-07-29 | ¥2,731.00 | +4.22% | ¥2,658.00 | ¥2,767.00 | ¥2,605.50 | 5.08M |
| 2026-07-28 | ¥2,620.50 | +4.15% | ¥2,566.00 | ¥2,623.00 | ¥2,525.50 | 3.36M |
| 2026-07-27 | ¥2,516.00 | +4.53% | ¥2,425.50 | ¥2,524.00 | ¥2,398.00 | 3.08M |
| 2026-07-24 | ¥2,407.00 | +0.71% | ¥2,356.00 | ¥2,420.00 | ¥2,332.50 | 2.40M |
| 2026-07-23 | ¥2,390.00 | +0.44% | ¥2,352.00 | ¥2,406.00 | ¥2,339.50 | 3.07M |
| 2026-07-22 | ¥2,379.50 | -3.27% | ¥2,410.50 | ¥2,425.00 | ¥2,359.00 | 4.05M |
| 2026-07-21 | ¥2,460.00 | +0.04% | ¥2,473.00 | ¥2,516.50 | ¥2,454.00 | 2.81M |
| 2026-07-17 | ¥2,459.00 | +1.84% | ¥2,448.50 | ¥2,509.50 | ¥2,421.00 | 3.27M |
| 2026-07-16 | ¥2,414.50 | +0.48% | ¥2,392.00 | ¥2,443.50 | ¥2,382.50 | 2.09M |
| 2026-07-15 | ¥2,403.00 | -2.02% | ¥2,456.00 | ¥2,456.00 | ¥2,371.00 | 3.50M |
| 2026-07-14 | ¥2,452.50 | +2.32% | ¥2,416.50 | ¥2,495.50 | ¥2,394.50 | 2.93M |
| 2026-07-13 | ¥2,397.00 | +0.71% | ¥2,430.00 | ¥2,433.00 | ¥2,392.00 | 2.11M |
| 2026-07-10 | ¥2,380.00 | -1.90% | ¥2,428.00 | ¥2,430.00 | ¥2,373.00 | 2.78M |
| 2026-07-09 | ¥2,426.00 | -0.68% | ¥2,443.00 | ¥2,454.50 | ¥2,398.00 | 2.81M |
| 2026-07-08 | ¥2,442.50 | -0.89% | ¥2,462.50 | ¥2,503.50 | ¥2,403.00 | 3.45M |
| 2026-07-07 | ¥2,464.50 | +3.77% | ¥2,370.00 | ¥2,470.00 | ¥2,362.00 | 3.18M |
| 2026-07-06 | ¥2,375.00 | +1.52% | ¥2,335.00 | ¥2,389.00 | ¥2,328.50 | 2.11M |
| 2026-07-03 | ¥2,339.50 | -0.59% | ¥2,453.00 | ¥2,459.50 | ¥2,332.50 | 3.00M |
| 2026-07-02 | ¥2,353.50 | +1.88% | ¥2,350.00 | ¥2,414.50 | ¥2,347.50 | 3.09M |
| 2026-07-01 | ¥2,310.00 | -4.33% | ¥2,368.00 | ¥2,381.00 | ¥2,298.50 | 4.08M |
| 2026-06-30 | ¥2,414.50 | -2.74% | ¥2,491.00 | ¥2,492.00 | ¥2,379.00 | 3.74M |
| 2026-06-29 | ¥2,482.50 | +1.74% | ¥2,412.00 | ¥2,491.00 | ¥2,408.00 | 2.79M |
| 2026-06-26 | ¥2,440.00 | +1.79% | ¥2,400.00 | ¥2,475.00 | ¥2,341.00 | 3.29M |
| 2026-06-25 | ¥2,397.00 | +1.16% | ¥2,388.50 | ¥2,419.00 | ¥2,340.00 | 2.54M |
| 2026-06-24 | ¥2,369.50 | -0.46% | ¥2,448.00 | ¥2,453.00 | ¥2,354.00 | 3.15M |
| 2026-06-23 | ¥2,380.50 | +1.90% | ¥2,300.00 | ¥2,395.00 | ¥2,264.50 | 4.07M |
| 2026-06-22 | ¥2,336.00 | -0.93% | ¥2,340.00 | ¥2,355.50 | ¥2,313.00 | 3.08M |
| 2026-06-19 | ¥2,358.00 | -4.19% | ¥2,438.00 | ¥2,471.50 | ¥2,333.50 | 5.42M |
| 2026-06-18 | ¥2,461.00 | -4.85% | ¥2,536.50 | ¥2,554.00 | ¥2,460.50 | 3.74M |
| 2026-06-17 | ¥2,586.50 | +0.37% | ¥2,584.00 | ¥2,628.50 | ¥2,561.00 | 2.34M |
| 2026-06-16 | ¥2,577.00 | -1.00% | ¥2,611.50 | ¥2,623.50 | ¥2,561.00 | 2.96M |
| 2026-06-15 | ¥2,603.00 | -3.25% | ¥2,644.00 | ¥2,695.50 | ¥2,603.00 | 2.67M |
| 2026-06-12 | ¥2,690.50 | +0.94% | ¥2,695.00 | ¥2,709.00 | ¥2,652.50 | 2.51M |
| 2026-06-11 | ¥2,665.50 | -1.55% | ¥2,672.00 | ¥2,748.00 | ¥2,635.00 | 2.94M |
| 2026-06-10 | ¥2,707.50 | +0.24% | ¥2,705.00 | ¥2,739.00 | ¥2,673.50 | 2.27M |
| 2026-06-09 | ¥2,701.00 | +2.37% | ¥2,641.00 | ¥2,724.50 | ¥2,634.50 | 2.39M |
| 2026-06-08 | ¥2,638.50 | -0.68% | ¥2,756.50 | ¥2,768.50 | ¥2,631.50 | 3.24M |
| 2026-06-05 | ¥2,656.50 | -3.03% | ¥2,739.00 | ¥2,749.00 | ¥2,635.00 | 2.82M |
| 2026-06-04 | ¥2,739.50 | +3.44% | ¥2,627.50 | ¥2,790.00 | ¥2,626.50 | 4.69M |
| 2026-06-03 | ¥2,648.50 | +2.36% | ¥2,620.00 | ¥2,757.00 | ¥2,606.00 | 5.79M |
| 2026-06-02 | ¥2,587.50 | +2.23% | ¥2,500.00 | ¥2,612.00 | ¥2,435.00 | 3.60M |
| 2026-06-01 | ¥2,531.00 | -3.34% | ¥2,591.50 | ¥2,597.00 | ¥2,518.00 | 2.67M |
| 2026-05-29 | ¥2,618.50 | +3.97% | ¥2,528.50 | ¥2,661.00 | ¥2,518.00 | 5.34M |
| 2026-05-28 | ¥2,518.50 | 0.00% | ¥2,549.00 | ¥2,587.50 | ¥2,497.50 | 2.73M |
| 2026-05-27 | ¥2,518.50 | +1.14% | ¥2,500.00 | ¥2,533.00 | ¥2,469.00 | 2.53M |
| 2026-05-26 | ¥2,490.00 | -0.99% | ¥2,479.00 | ¥2,506.00 | ¥2,445.50 | 2.63M |
| 2026-05-25 | ¥2,515.00 | -2.06% | ¥2,545.50 | ¥2,597.00 | ¥2,490.50 | 3.52M |
| 2026-05-22 | ¥2,568.00 | +3.80% | ¥2,477.50 | ¥2,569.00 | ¥2,459.00 | 3.52M |