Nitori Holdings Co., Ltd. (NCLTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:17PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 135.23 | 142.17 | 135.19 | 135.19 | 135.19 | 100 |
| Apr 24, 2024 | 137.35 | 141.86 | 135.85 | 141.86 | 141.86 | 100 |
| Apr 23, 2024 | 140.54 | 142.80 | 134.57 | 142.80 | 142.80 | 200 |
| Apr 22, 2024 | 136.76 | 142.04 | 136.76 | 142.04 | 142.04 | 200 |
| Apr 19, 2024 | 136.54 | 141.81 | 135.68 | 135.68 | 135.68 | 100 |
| Apr 18, 2024 | 136.52 | 143.15 | 135.99 | 135.99 | 135.99 | 200 |
| Apr 17, 2024 | 140.06 | 145.35 | 139.52 | 139.52 | 139.52 | 100 |
| Apr 16, 2024 | 148.11 | 149.23 | 142.31 | 142.31 | 142.31 | 200 |
| Apr 15, 2024 | 148.22 | 154.09 | 148.14 | 148.14 | 148.14 | 200 |
| Apr 12, 2024 | 149.35 | 155.17 | 148.22 | 148.22 | 148.22 | 100 |
| Apr 11, 2024 | 150.92 | 156.35 | 149.45 | 156.35 | 156.35 | 100 |
| Apr 10, 2024 | 151.27 | 159.15 | 151.13 | 151.13 | 151.13 | 100 |
| Apr 09, 2024 | 152.62 | 161.23 | 152.52 | 152.52 | 152.52 | 300 |
| Apr 08, 2024 | 155.07 | 161.10 | 153.70 | 153.70 | 153.70 | 100 |
| Apr 05, 2024 | 156.41 | 158.03 | 150.99 | 150.99 | 150.99 | 200 |
| Apr 04, 2024 | 152.75 | 158.14 | 151.45 | 152.75 | 152.75 | 100 |
| Apr 03, 2024 | 157.83 | 158.78 | 148.92 | 149.73 | 149.73 | 300 |
| Apr 02, 2024 | 153.41 | 156.95 | 152.23 | 156.95 | 156.95 | 200 |
| Apr 01, 2024 | 161.94 | 161.94 | 154.68 | 154.72 | 154.72 | 300 |
| Mar 28, 2024 | 149.98 | 155.41 | 146.38 | 153.60 | 153.60 | 25,100 |
| Mar 28, 2024 | 0.496 Dividend | |||||
| Mar 27, 2024 | 161.98 | 161.98 | 153.00 | 155.20 | 154.70 | 300 |
| Mar 26, 2024 | 161.47 | 161.47 | 155.60 | 155.60 | 155.11 | 100 |
| Mar 25, 2024 | 162.07 | 163.13 | 154.82 | 163.13 | 162.61 | 200 |
| Mar 22, 2024 | 161.70 | 161.70 | 152.31 | 152.31 | 151.82 | 200 |
| Mar 21, 2024 | 153.54 | 159.36 | 153.54 | 153.54 | 153.05 | 100 |
| Mar 20, 2024 | 156.50 | 156.50 | 152.38 | 152.38 | 151.90 | 100 |
| Mar 19, 2024 | 156.41 | 157.60 | 148.73 | 157.60 | 157.10 | 100 |
| Mar 18, 2024 | 158.61 | 161.10 | 153.46 | 154.09 | 153.60 | 100 |
| Mar 15, 2024 | 157.45 | 157.45 | 152.58 | 152.58 | 152.09 | 100 |
| Mar 14, 2024 | 162.03 | 162.03 | 150.95 | 161.41 | 160.89 | 100 |
| Mar 13, 2024 | 161.50 | 161.50 | 155.58 | 155.58 | 155.08 | 100 |
| Mar 12, 2024 | 164.85 | 164.85 | 156.83 | 156.83 | 156.33 | 400 |
| Mar 11, 2024 | 164.51 | 164.51 | 157.56 | 157.56 | 157.05 | 100 |
| Mar 08, 2024 | 157.88 | 162.37 | 156.98 | 156.98 | 156.48 | 200 |
| Mar 07, 2024 | 156.18 | 159.47 | 156.18 | 156.26 | 155.76 | 100 |
| Mar 06, 2024 | 156.02 | 162.07 | 155.70 | 161.99 | 161.47 | 200 |
| Mar 05, 2024 | 153.36 | 153.36 | 147.83 | 147.83 | 147.36 | 100 |
| Mar 04, 2024 | 150.77 | 152.26 | 146.75 | 147.57 | 147.10 | 200 |
| Mar 01, 2024 | 151.17 | 151.40 | 145.38 | 151.40 | 150.91 | 400 |
| Feb 29, 2024 | 144.88 | 150.41 | 142.44 | 150.41 | 149.93 | 100 |
| Feb 28, 2024 | 137.84 | 147.29 | 137.84 | 140.20 | 139.75 | 200 |
| Feb 27, 2024 | 141.80 | 147.71 | 140.62 | 140.62 | 140.17 | 41,000 |
| Feb 26, 2024 | 149.56 | 150.34 | 140.35 | 141.75 | 141.29 | 300 |
| Feb 23, 2024 | 145.80 | 149.78 | 145.80 | 148.15 | 147.68 | 300 |
| Feb 22, 2024 | 149.99 | 152.00 | 143.96 | 143.96 | 143.50 | 300 |
| Feb 21, 2024 | 148.56 | 148.56 | 141.38 | 148.56 | 148.09 | 200 |
| Feb 20, 2024 | 147.99 | 148.07 | 137.41 | 140.07 | 139.63 | 400 |
| Feb 16, 2024 | 141.88 | 149.06 | 140.85 | 140.85 | 140.40 | 200 |
| Feb 15, 2024 | 145.95 | 145.95 | 138.86 | 145.95 | 145.48 | 200 |
| Feb 14, 2024 | 138.38 | 145.54 | 138.38 | 138.58 | 138.14 | 2,800 |
| Feb 13, 2024 | 138.06 | 144.83 | 138.06 | 144.83 | 144.37 | 400 |
| Feb 12, 2024 | 139.71 | 147.89 | 136.39 | 146.63 | 146.16 | 300 |
| Feb 09, 2024 | 139.21 | 146.14 | 139.21 | 139.28 | 138.84 | 100 |
| Feb 08, 2024 | 136.50 | 139.35 | 128.40 | 138.00 | 137.56 | 2,400 |
| Feb 07, 2024 | 136.66 | 138.83 | 129.29 | 129.30 | 128.88 | 100 |
| Feb 06, 2024 | 128.65 | 135.11 | 128.65 | 128.65 | 128.23 | 300 |
| Feb 05, 2024 | 136.94 | 138.89 | 129.12 | 136.50 | 136.07 | 200 |
| Feb 02, 2024 | 129.16 | 135.64 | 129.16 | 129.16 | 128.75 | 100 |
| Feb 01, 2024 | 134.93 | 134.93 | 127.87 | 134.93 | 134.50 | 200 |
| Jan 31, 2024 | 127.07 | 133.26 | 127.07 | 127.07 | 126.66 | 200 |
| Jan 30, 2024 | 131.55 | 131.55 | 123.51 | 123.51 | 123.12 | 300 |
| Jan 29, 2024 | 130.68 | 131.81 | 123.81 | 124.66 | 124.26 | 700 |
| Jan 26, 2024 | 132.57 | 133.61 | 126.31 | 128.77 | 128.36 | 400 |
| Jan 25, 2024 | 127.95 | 135.64 | 127.73 | 127.73 | 127.33 | 100 |
| Jan 24, 2024 | 126.68 | 133.09 | 124.34 | 124.34 | 123.94 | 200 |
| Jan 23, 2024 | 130.15 | 130.15 | 124.79 | 128.88 | 128.47 | 300 |
| Jan 22, 2024 | 128.17 | 128.80 | 122.20 | 122.20 | 121.81 | 1,100 |
| Jan 19, 2024 | 127.78 | 127.78 | 122.28 | 122.28 | 121.89 | 400 |
| Jan 18, 2024 | 127.20 | 129.21 | 120.44 | 120.44 | 120.06 | 400 |
| Jan 17, 2024 | 121.42 | 130.88 | 121.37 | 130.88 | 130.46 | 200 |
| Jan 16, 2024 | 130.50 | 130.50 | 126.31 | 130.50 | 130.08 | 1,200 |
| Jan 12, 2024 | 134.33 | 134.34 | 127.94 | 127.94 | 127.53 | 300 |
| Jan 11, 2024 | 128.14 | 128.14 | 119.30 | 121.40 | 121.01 | 500 |
| Jan 10, 2024 | 129.28 | 129.28 | 121.06 | 129.28 | 128.87 | 200 |
| Jan 09, 2024 | 121.57 | 126.82 | 121.57 | 121.57 | 121.18 | 200 |
| Jan 08, 2024 | 121.02 | 125.18 | 121.02 | 125.18 | 124.78 | 1,700 |
| Jan 05, 2024 | 121.73 | 126.05 | 118.97 | 118.97 | 118.59 | 1,400 |
| Jan 04, 2024 | 128.56 | 128.56 | 124.10 | 128.56 | 128.15 | 700 |
| Jan 03, 2024 | 132.84 | 132.84 | 129.04 | 129.04 | 128.63 | 800 |
| Jan 02, 2024 | 136.09 | 136.09 | 129.47 | 129.47 | 129.06 | 1,500 |
| Dec 29, 2023 | 132.10 | 137.78 | 132.10 | 132.10 | 131.67 | 1,000 |
| Dec 28, 2023 | 137.78 | 137.78 | 132.10 | 137.78 | 137.34 | 400 |
| Dec 27, 2023 | 129.00 | 138.00 | 129.00 | 129.65 | 129.24 | 500 |
| Dec 26, 2023 | 127.67 | 134.06 | 125.54 | 126.95 | 126.54 | 21,100 |
| Dec 22, 2023 | 125.96 | 132.76 | 125.96 | 126.03 | 125.63 | 1,600 |
| Dec 21, 2023 | 131.32 | 131.32 | 126.51 | 126.51 | 126.11 | 1,200 |
| Dec 20, 2023 | 126.31 | 128.76 | 126.31 | 128.76 | 128.35 | 400 |
| Dec 19, 2023 | 131.50 | 133.78 | 124.68 | 133.78 | 133.35 | 500 |
| Dec 18, 2023 | 129.37 | 129.37 | 126.11 | 126.11 | 125.71 | 2,000 |
| Dec 15, 2023 | 135.12 | 135.12 | 127.03 | 128.65 | 128.24 | 900 |
| Dec 14, 2023 | 125.91 | 130.17 | 125.32 | 128.16 | 127.75 | 1,400 |
| Dec 13, 2023 | 123.72 | 124.46 | 116.74 | 116.95 | 116.58 | 400 |
| Dec 12, 2023 | 118.77 | 124.79 | 118.77 | 124.79 | 124.40 | 500 |
| Dec 11, 2023 | 122.87 | 126.35 | 122.21 | 122.87 | 122.48 | 1,800 |
| Dec 08, 2023 | 123.57 | 128.21 | 122.32 | 123.57 | 123.17 | 400 |
| Dec 07, 2023 | 125.17 | 128.24 | 122.56 | 125.06 | 124.66 | 1,400 |
| Dec 06, 2023 | 120.08 | 126.50 | 120.08 | 122.92 | 122.52 | 1,100 |
| Dec 05, 2023 | 113.98 | 120.00 | 113.98 | 115.48 | 115.11 | 1,200 |
| Dec 04, 2023 | 119.05 | 119.05 | 113.29 | 118.82 | 118.44 | 3,200 |
| *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.