Nitori Holdings Co., Ltd. (9843.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 20,815.00 | 20,940.00 | 20,385.00 | 20,385.00 | 20,385.00 | 504,700 |
| May 07, 2024 | 20,915.00 | 21,155.00 | 20,805.00 | 21,140.00 | 21,140.00 | 664,200 |
| May 02, 2024 | 20,825.00 | 21,310.00 | 20,800.00 | 20,905.00 | 20,905.00 | 596,500 |
| May 01, 2024 | 21,245.00 | 21,350.00 | 20,660.00 | 20,700.00 | 20,700.00 | 768,900 |
| Apr 30, 2024 | 21,500.00 | 21,635.00 | 20,960.00 | 21,245.00 | 21,245.00 | 988,200 |
| Apr 26, 2024 | 21,645.00 | 21,860.00 | 21,480.00 | 21,820.00 | 21,820.00 | 392,200 |
| Apr 25, 2024 | 21,575.00 | 21,810.00 | 21,320.00 | 21,595.00 | 21,595.00 | 484,400 |
| Apr 24, 2024 | 21,510.00 | 21,750.00 | 21,485.00 | 21,635.00 | 21,635.00 | 424,100 |
| Apr 23, 2024 | 21,555.00 | 21,820.00 | 21,290.00 | 21,295.00 | 21,295.00 | 418,100 |
| Apr 22, 2024 | 21,210.00 | 21,550.00 | 21,125.00 | 21,480.00 | 21,480.00 | 471,200 |
| Apr 19, 2024 | 21,300.00 | 21,525.00 | 21,115.00 | 21,260.00 | 21,260.00 | 672,500 |
| Apr 18, 2024 | 21,890.00 | 22,080.00 | 21,550.00 | 21,570.00 | 21,570.00 | 614,300 |
| Apr 17, 2024 | 22,340.00 | 22,340.00 | 21,840.00 | 21,905.00 | 21,905.00 | 608,600 |
| Apr 16, 2024 | 22,840.00 | 22,840.00 | 22,215.00 | 22,355.00 | 22,355.00 | 670,800 |
| Apr 15, 2024 | 23,395.00 | 23,420.00 | 23,075.00 | 23,160.00 | 23,160.00 | 484,400 |
| Apr 12, 2024 | 23,510.00 | 23,645.00 | 23,250.00 | 23,435.00 | 23,435.00 | 557,500 |
| Apr 11, 2024 | 23,205.00 | 23,645.00 | 22,970.00 | 23,615.00 | 23,615.00 | 454,600 |
| Apr 10, 2024 | 23,810.00 | 23,890.00 | 23,295.00 | 23,650.00 | 23,650.00 | 478,900 |
| Apr 09, 2024 | 23,850.00 | 23,900.00 | 23,460.00 | 23,810.00 | 23,810.00 | 452,400 |
| Apr 08, 2024 | 23,570.00 | 24,010.00 | 23,480.00 | 23,965.00 | 23,965.00 | 520,800 |
| Apr 05, 2024 | 23,340.00 | 23,660.00 | 23,000.00 | 23,565.00 | 23,565.00 | 809,900 |
| Apr 04, 2024 | 23,305.00 | 23,790.00 | 23,095.00 | 23,495.00 | 23,495.00 | 967,800 |
| Apr 03, 2024 | 23,230.00 | 23,360.00 | 22,840.00 | 23,200.00 | 23,200.00 | 850,700 |
| Apr 02, 2024 | 23,500.00 | 23,595.00 | 23,100.00 | 23,245.00 | 23,245.00 | 739,900 |
| Apr 01, 2024 | 23,500.00 | 24,145.00 | 23,300.00 | 23,670.00 | 23,670.00 | 950,300 |
| Mar 29, 2024 | 22,890.00 | 23,555.00 | 22,890.00 | 23,345.00 | 23,345.00 | 766,000 |
| Mar 28, 2024 | 23,335.00 | 23,605.00 | 22,820.00 | 22,820.00 | 22,820.00 | 1,039,600 |
| Mar 28, 2024 | 75 Dividend | |||||
| Mar 27, 2024 | 23,940.00 | 23,960.00 | 23,630.00 | 23,715.00 | 23,640.00 | 633,700 |
| Mar 26, 2024 | 23,995.00 | 23,995.00 | 23,395.00 | 23,850.00 | 23,774.57 | 846,900 |
| Mar 25, 2024 | 23,850.00 | 24,420.00 | 23,805.00 | 24,090.00 | 24,013.81 | 950,700 |
| Mar 22, 2024 | 23,475.00 | 23,780.00 | 23,435.00 | 23,780.00 | 23,704.79 | 662,500 |
| Mar 21, 2024 | 23,300.00 | 23,770.00 | 23,180.00 | 23,620.00 | 23,545.30 | 609,000 |
| Mar 19, 2024 | 23,000.00 | 23,260.00 | 22,820.00 | 23,165.00 | 23,091.74 | 555,000 |
| Mar 18, 2024 | 22,770.00 | 23,400.00 | 22,705.00 | 23,215.00 | 23,141.58 | 598,800 |
| Mar 15, 2024 | 23,050.00 | 23,215.00 | 22,715.00 | 22,790.00 | 22,717.93 | 707,300 |
| Mar 14, 2024 | 23,270.00 | 23,520.00 | 22,915.00 | 23,480.00 | 23,405.74 | 538,000 |
| Mar 13, 2024 | 23,540.00 | 23,800.00 | 23,270.00 | 23,390.00 | 23,316.03 | 427,300 |
| Mar 12, 2024 | 23,850.00 | 24,095.00 | 23,520.00 | 23,775.00 | 23,699.81 | 520,000 |
| Mar 11, 2024 | 23,990.00 | 24,195.00 | 23,640.00 | 23,850.00 | 23,774.57 | 717,900 |
| Mar 08, 2024 | 23,640.00 | 23,640.00 | 23,640.00 | 23,640.00 | 23,565.24 | 643,900 |
| Mar 07, 2024 | 23,500.00 | 23,840.00 | 23,360.00 | 23,595.00 | 23,520.38 | 784,400 |
| Mar 06, 2024 | 22,685.00 | 23,710.00 | 22,540.00 | 23,645.00 | 23,570.22 | 982,200 |
| Mar 05, 2024 | 22,230.00 | 22,770.00 | 22,125.00 | 22,680.00 | 22,608.27 | 605,800 |
| Mar 04, 2024 | 22,350.00 | 22,510.00 | 21,985.00 | 22,005.00 | 21,935.41 | 418,800 |
| Mar 01, 2024 | 21,955.00 | 22,425.00 | 21,880.00 | 22,305.00 | 22,234.46 | 535,000 |
| Feb 29, 2024 | 21,665.00 | 22,140.00 | 21,590.00 | 21,980.00 | 21,910.49 | 529,500 |
| Feb 28, 2024 | 21,750.00 | 21,840.00 | 21,625.00 | 21,755.00 | 21,686.20 | 333,900 |
| Feb 27, 2024 | 21,570.00 | 21,845.00 | 21,485.00 | 21,650.00 | 21,581.53 | 479,400 |
| Feb 26, 2024 | 21,765.00 | 22,110.00 | 21,680.00 | 21,945.00 | 21,875.60 | 361,000 |
| Feb 22, 2024 | 21,685.00 | 22,020.00 | 21,650.00 | 21,910.00 | 21,840.71 | 360,400 |
| Feb 21, 2024 | 21,650.00 | 21,770.00 | 21,445.00 | 21,720.00 | 21,651.31 | 349,900 |
| Feb 20, 2024 | 21,980.00 | 22,020.00 | 21,585.00 | 21,655.00 | 21,586.52 | 400,600 |
| Feb 19, 2024 | 21,890.00 | 22,155.00 | 21,855.00 | 22,155.00 | 22,084.93 | 351,600 |
| Feb 16, 2024 | 21,620.00 | 21,895.00 | 21,530.00 | 21,830.00 | 21,760.96 | 455,000 |
| Feb 15, 2024 | 21,380.00 | 21,390.00 | 21,115.00 | 21,270.00 | 21,202.73 | 422,700 |
| Feb 14, 2024 | 20,950.00 | 21,205.00 | 20,930.00 | 21,100.00 | 21,033.27 | 404,900 |
| Feb 13, 2024 | 21,220.00 | 21,540.00 | 20,980.00 | 21,280.00 | 21,212.70 | 630,100 |
| Feb 09, 2024 | 20,800.00 | 21,480.00 | 20,520.00 | 21,240.00 | 21,172.83 | 1,562,500 |
| Feb 08, 2024 | 19,810.00 | 20,035.00 | 19,490.00 | 19,625.00 | 19,562.94 | 698,200 |
| Feb 07, 2024 | 19,595.00 | 19,695.00 | 19,410.00 | 19,695.00 | 19,632.71 | 354,800 |
| Feb 06, 2024 | 19,610.00 | 19,780.00 | 19,545.00 | 19,605.00 | 19,543.00 | 489,600 |
| Feb 05, 2024 | 19,610.00 | 20,035.00 | 19,610.00 | 19,810.00 | 19,747.35 | 711,000 |
| Feb 02, 2024 | 19,690.00 | 19,820.00 | 19,545.00 | 19,570.00 | 19,508.11 | 482,300 |
| Feb 01, 2024 | 19,400.00 | 19,585.00 | 19,365.00 | 19,495.00 | 19,433.35 | 444,000 |
| Jan 31, 2024 | 18,980.00 | 19,275.00 | 18,890.00 | 19,265.00 | 19,204.07 | 465,900 |
| Jan 30, 2024 | 18,980.00 | 19,040.00 | 18,690.00 | 18,885.00 | 18,825.28 | 475,000 |
| Jan 29, 2024 | 18,800.00 | 18,970.00 | 18,770.00 | 18,890.00 | 18,830.26 | 313,200 |
| Jan 26, 2024 | 19,185.00 | 19,290.00 | 18,985.00 | 18,995.00 | 18,934.93 | 478,600 |
| Jan 25, 2024 | 19,280.00 | 19,715.00 | 19,235.00 | 19,465.00 | 19,403.44 | 1,012,300 |
| Jan 24, 2024 | 18,750.00 | 19,190.00 | 18,700.00 | 19,145.00 | 19,084.45 | 617,900 |
| Jan 23, 2024 | 18,500.00 | 18,910.00 | 18,495.00 | 18,895.00 | 18,835.24 | 627,400 |
| Jan 22, 2024 | 18,330.00 | 18,490.00 | 18,210.00 | 18,450.00 | 18,391.65 | 369,900 |
| Jan 19, 2024 | 18,435.00 | 18,465.00 | 18,170.00 | 18,290.00 | 18,232.16 | 500,000 |
| Jan 18, 2024 | 18,260.00 | 18,360.00 | 18,155.00 | 18,250.00 | 18,192.28 | 614,000 |
| Jan 17, 2024 | 18,585.00 | 18,910.00 | 18,505.00 | 18,525.00 | 18,466.41 | 877,900 |
| Jan 16, 2024 | 19,065.00 | 19,200.00 | 18,705.00 | 18,905.00 | 18,845.21 | 638,700 |
| Jan 15, 2024 | 18,875.00 | 18,880.00 | 18,700.00 | 18,775.00 | 18,715.62 | 102,000 |
| Jan 12, 2024 | 18,550.00 | 18,895.00 | 18,220.00 | 18,895.00 | 18,835.24 | 911,200 |
| Jan 11, 2024 | 18,045.00 | 18,250.00 | 17,925.00 | 18,060.00 | 18,002.88 | 765,100 |
| Jan 10, 2024 | 17,840.00 | 18,165.00 | 17,665.00 | 18,160.00 | 18,102.57 | 794,700 |
| Jan 09, 2024 | 17,750.00 | 18,175.00 | 17,745.00 | 18,075.00 | 18,017.84 | 807,100 |
| Jan 05, 2024 | 17,770.00 | 17,860.00 | 17,310.00 | 17,500.00 | 17,444.65 | 1,250,500 |
| Jan 04, 2024 | 18,260.00 | 18,470.00 | 18,070.00 | 18,145.00 | 18,087.62 | 830,300 |
| Dec 29, 2023 | 18,775.00 | 18,900.00 | 18,640.00 | 18,880.00 | 18,820.29 | 449,900 |
| Dec 28, 2023 | 19,085.00 | 19,100.00 | 18,795.00 | 18,925.00 | 18,865.15 | 368,300 |
| Dec 27, 2023 | 18,790.00 | 19,050.00 | 18,740.00 | 19,035.00 | 18,974.80 | 662,300 |
| Dec 26, 2023 | 18,560.00 | 18,615.00 | 18,460.00 | 18,600.00 | 18,541.18 | 227,600 |
| Dec 25, 2023 | 18,575.00 | 18,655.00 | 18,480.00 | 18,575.00 | 18,516.26 | 299,800 |
| Dec 22, 2023 | 18,450.00 | 18,575.00 | 18,360.00 | 18,445.00 | 18,386.67 | 396,900 |
| Dec 21, 2023 | 18,365.00 | 18,470.00 | 18,210.00 | 18,345.00 | 18,286.98 | 437,600 |
| Dec 20, 2023 | 18,250.00 | 18,475.00 | 18,205.00 | 18,345.00 | 18,286.98 | 727,900 |
| Dec 19, 2023 | 18,000.00 | 18,325.00 | 17,985.00 | 18,300.00 | 18,242.13 | 603,600 |
| Dec 18, 2023 | 18,490.00 | 18,645.00 | 18,150.00 | 18,150.00 | 18,092.60 | 762,200 |
| Dec 15, 2023 | 18,300.00 | 18,830.00 | 18,080.00 | 18,670.00 | 18,610.96 | 1,308,500 |
| Dec 14, 2023 | 18,500.00 | 18,505.00 | 17,730.00 | 18,120.00 | 18,062.70 | 1,316,700 |
| Dec 13, 2023 | 17,815.00 | 17,915.00 | 17,510.00 | 17,535.00 | 17,479.54 | 641,100 |
| Dec 12, 2023 | 17,760.00 | 18,030.00 | 17,750.00 | 17,850.00 | 17,793.55 | 679,000 |
| Dec 11, 2023 | 17,805.00 | 18,045.00 | 17,760.00 | 18,045.00 | 17,987.93 | 983,000 |
| Dec 08, 2023 | 18,275.00 | 18,820.00 | 18,155.00 | 18,205.00 | 18,147.43 | 1,776,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.