Tokyo - Delayed Quote JPY

Nichimo Co., Ltd. (8091.T)

2,103.00
+19.00
+(0.91%)
As of 1:32:08 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 20, 20252,096.002,135.002,091.002,103.002,103.0038,700
May 19, 20252,056.002,115.002,056.002,084.002,084.0042,600
May 16, 20252,050.002,067.002,045.002,055.002,055.0015,600
May 15, 20252,085.002,085.002,051.002,058.002,058.0028,500
May 14, 20252,085.002,108.002,076.002,095.002,095.0030,200
May 13, 20252,117.002,120.002,073.002,076.002,076.0086,900
May 12, 20252,080.002,105.002,008.002,071.002,071.00265,900
May 9, 20252,010.002,045.002,000.002,041.002,041.0041,500
May 8, 20251,989.002,015.001,985.002,006.002,006.0022,100
May 7, 20251,954.001,999.001,953.001,999.001,999.0029,600
May 2, 20251,977.001,979.001,955.001,957.001,957.0017,300
May 1, 20251,971.001,987.001,960.001,971.001,971.0020,900
Apr 30, 20251,940.001,980.001,937.001,980.001,980.0016,100
Apr 28, 20251,926.001,954.001,917.001,954.001,954.0014,700
Apr 25, 20251,925.001,925.001,913.001,915.001,915.007,500
Apr 24, 20251,929.001,937.001,920.001,920.001,920.006,600
Apr 23, 20251,941.001,943.001,921.001,927.001,927.008,900
Apr 22, 20251,911.001,941.001,911.001,927.001,927.004,600
Apr 21, 20251,933.001,933.001,912.001,912.001,912.004,800
Apr 18, 20251,901.001,934.001,901.001,933.001,933.007,700
Apr 17, 20251,892.001,906.001,881.001,906.001,906.005,800
Apr 16, 20251,893.001,919.001,891.001,892.001,892.0016,000
Apr 15, 20251,924.001,926.001,896.001,900.001,900.0016,800
Apr 14, 20251,912.001,922.001,904.001,913.001,913.0010,900
Apr 11, 20251,840.001,904.001,826.001,896.001,896.0036,400
Apr 10, 20251,926.001,930.001,878.001,898.001,898.0042,900
Apr 9, 20251,854.001,888.001,816.001,846.001,846.0044,300
Apr 8, 20251,813.001,916.001,810.001,887.001,887.0059,700
Apr 7, 20251,686.001,783.001,659.001,743.001,743.00131,000
Apr 4, 20251,836.001,851.001,777.001,822.001,822.0087,900
Apr 3, 20251,860.001,884.001,852.001,876.001,876.0038,200
Apr 2, 20251,944.001,944.001,897.001,900.001,900.0028,300
Apr 1, 20251,920.001,934.001,913.001,921.001,921.0016,700
Mar 31, 20251,935.001,949.001,910.001,915.001,915.0036,300
Mar 28, 2025 52 Dividend
Mar 28, 20251,950.001,970.001,941.001,959.001,959.0023,700
Mar 27, 20251,998.002,000.001,991.001,994.001,942.0032,400
Mar 26, 20251,995.002,005.001,991.001,996.001,943.9513,800
Mar 25, 20252,000.002,003.001,987.001,991.001,939.0823,900
Mar 24, 20252,003.002,017.001,987.002,004.001,951.7421,900
Mar 21, 20251,986.002,006.001,970.002,006.001,953.6923,300
Mar 19, 20251,980.001,987.001,967.001,981.001,929.3422,200
Mar 18, 20251,975.001,976.001,959.001,976.001,924.4721,900
Mar 17, 20251,973.001,973.001,947.001,963.001,911.8138,500
Mar 14, 20251,960.001,960.001,942.001,953.001,902.0718,100
Mar 13, 20251,960.001,960.001,950.001,960.001,908.899,600
Mar 12, 20251,965.001,975.001,950.001,959.001,907.9111,000
Mar 11, 20251,936.001,959.001,920.001,957.001,905.9628,500
Mar 10, 20251,987.001,987.001,932.001,955.001,904.0244,600
Mar 7, 20251,980.001,981.001,967.001,978.001,926.4216,100
Mar 6, 20251,990.001,996.001,980.001,985.001,933.239,500
Mar 5, 20251,964.001,983.001,964.001,980.001,928.3711,500
Mar 4, 20251,970.001,975.001,960.001,973.001,921.558,400
Mar 3, 20251,964.001,970.001,956.001,970.001,918.637,700
Feb 28, 20251,955.001,958.001,947.001,949.001,898.178,100
Feb 27, 20251,944.001,963.001,944.001,958.001,906.947,600
Feb 26, 20251,943.001,955.001,932.001,936.001,885.5116,500
Feb 25, 20251,939.001,942.001,931.001,942.001,891.3614,600
Feb 21, 20251,970.001,970.001,926.001,940.001,889.4128,900
Feb 20, 20251,974.001,974.001,957.001,970.001,918.6312,000
Feb 19, 20251,962.001,979.001,962.001,966.001,914.7314,100
Feb 18, 20251,992.001,992.001,962.001,966.001,914.7312,000
Feb 17, 20251,985.001,998.001,975.001,992.001,940.0514,000
Feb 14, 20251,988.001,988.001,970.001,975.001,923.5015,300
Feb 13, 20251,985.001,990.001,978.001,988.001,936.1614,000
Feb 12, 20251,962.001,980.001,950.001,971.001,919.6012,600
Feb 10, 20251,961.001,983.001,930.001,947.001,896.2349,800
Feb 7, 20251,949.001,983.001,949.001,983.001,931.2928,300
Feb 6, 20251,936.001,945.001,922.001,940.001,889.4128,200
Feb 5, 20251,921.001,955.001,921.001,947.001,896.2313,900
Feb 4, 20251,936.001,946.001,920.001,920.001,869.9314,000
Feb 3, 20251,939.001,951.001,912.001,927.001,876.7540,800
Jan 31, 20251,945.001,998.001,930.001,942.001,891.3619,700
Jan 30, 20251,945.001,964.001,911.001,938.001,887.46139,400
Jan 29, 20251,948.002,018.001,940.001,956.001,904.9936,300
Jan 28, 20251,944.001,960.001,937.001,940.001,889.4117,600
Jan 27, 20251,932.001,936.001,920.001,936.001,885.5125,900
Jan 24, 20251,935.001,945.001,927.001,931.001,880.6420,800
Jan 23, 20251,928.001,944.001,920.001,937.001,886.4914,800
Jan 22, 20251,930.001,935.001,921.001,927.001,876.7513,700
Jan 21, 20251,917.001,929.001,906.001,927.001,876.759,800
Jan 20, 20251,916.001,930.001,900.001,915.001,865.0617,800
Jan 17, 20251,913.001,919.001,896.001,918.001,867.9821,200
Jan 16, 20251,956.001,956.001,915.001,915.001,865.0645,100
Jan 15, 20251,955.001,965.001,944.001,958.001,906.9418,500
Jan 14, 20251,960.001,980.001,942.001,951.001,900.1224,500
Jan 10, 20251,966.001,986.001,965.001,973.001,921.5511,500
Jan 9, 20251,996.002,003.001,966.001,966.001,914.7317,000
Jan 8, 20251,991.002,003.001,990.001,996.001,943.9511,600
Jan 7, 20252,011.002,011.001,990.001,998.001,945.9013,600
Jan 6, 20252,007.002,007.001,990.002,000.001,947.8410,300
Dec 30, 20241,996.002,004.001,990.001,990.001,938.1013,700
Dec 27, 20242,005.002,019.001,996.002,000.001,947.8428,900
Dec 26, 20241,984.001,998.001,980.001,998.001,945.9020,700
Dec 25, 20241,984.001,984.001,961.001,984.001,932.2618,100
Dec 24, 20241,944.001,983.001,944.001,977.001,925.4419,500
Dec 23, 20241,926.001,946.001,926.001,936.001,885.5119,000
Dec 20, 20241,955.001,966.001,935.001,935.001,884.5414,600
Dec 19, 20241,922.001,952.001,921.001,952.001,901.1015,100
Dec 18, 20241,942.001,955.001,937.001,942.001,891.3616,100
Dec 17, 20241,972.001,977.001,945.001,947.001,896.2321,000
Dec 16, 20241,987.001,999.001,974.001,977.001,925.4415,900
Dec 13, 20241,967.002,001.001,966.001,987.001,935.1822,800
Dec 12, 20241,963.001,985.001,953.001,982.001,930.3130,300
Dec 11, 20241,938.001,978.001,938.001,960.001,908.8934,700
Dec 10, 20241,931.001,950.001,931.001,940.001,889.4135,700
Dec 9, 20241,905.001,922.001,904.001,921.001,870.9014,700
Dec 6, 20241,912.001,913.001,898.001,907.001,857.2715,900
Dec 5, 20241,920.001,925.001,907.001,910.001,860.1915,900
Dec 4, 20241,908.001,928.001,900.001,919.001,868.9640,500
Dec 3, 20241,898.001,908.001,891.001,906.001,856.2925,800
Dec 2, 20241,887.001,898.001,882.001,898.001,848.5014,300
Nov 29, 20241,864.001,899.001,864.001,887.001,837.7917,300
Nov 28, 20241,850.001,880.001,850.001,872.001,823.1821,300
Nov 27, 20241,872.001,872.001,847.001,850.001,801.7625,800
Nov 26, 20241,876.001,889.001,858.001,872.001,823.1823,200
Nov 25, 20241,900.001,900.001,885.001,886.001,836.8221,400
Nov 22, 20241,881.001,896.001,881.001,895.001,845.5816,200
Nov 21, 20241,889.001,897.001,876.001,881.001,831.9520,400
Nov 20, 20241,853.001,887.001,849.001,876.001,827.0828,200
Nov 19, 20241,851.001,864.001,842.001,858.001,809.5515,800
Nov 18, 20241,848.001,858.001,847.001,847.001,798.8313,400
Nov 15, 20241,843.001,856.001,843.001,855.001,806.6212,400
Nov 14, 20241,842.001,857.001,841.001,842.001,793.9623,900
Nov 13, 20241,842.001,855.001,842.001,842.001,793.9614,600
Nov 12, 20241,850.001,858.001,837.001,842.001,793.9620,000
Nov 11, 20241,875.001,883.001,846.001,850.001,801.7623,200
Nov 8, 20241,899.001,899.001,867.001,883.001,833.8924,600
Nov 7, 20241,875.001,902.001,873.001,890.001,840.7123,800
Nov 6, 20241,854.001,881.001,851.001,875.001,826.1035,300
Nov 5, 20241,855.001,864.001,843.001,850.001,801.7610,400
Nov 1, 20241,852.001,865.001,852.001,854.001,805.6512,700
Oct 31, 20241,850.001,869.001,847.001,864.001,815.3922,000
Oct 30, 20241,855.001,861.001,844.001,855.001,806.6272,400
Oct 29, 20241,836.001,862.001,834.001,860.001,811.4913,900
Oct 28, 20241,809.001,838.001,806.001,827.001,779.3621,500
Oct 25, 20241,823.001,836.001,806.001,822.001,774.4929,500
Oct 24, 20241,824.001,829.001,806.001,821.001,773.5121,200
Oct 23, 20241,842.001,849.001,827.001,827.001,779.3618,000
Oct 22, 20241,870.001,870.001,828.001,842.001,793.9625,200
Oct 21, 20241,866.001,874.001,860.001,867.001,818.3122,800
Oct 18, 20241,850.001,863.001,848.001,859.001,810.5220,000
Oct 17, 20241,852.001,861.001,841.001,841.001,792.9917,300
Oct 16, 20241,839.001,870.001,838.001,852.001,803.7032,600
Oct 15, 20241,830.001,849.001,828.001,842.001,793.9623,700
Oct 11, 20241,832.001,840.001,826.001,830.001,782.2823,500
Oct 10, 20241,847.001,847.001,832.001,832.001,784.2223,800
Oct 9, 20241,860.001,860.001,840.001,845.001,796.8936,400
Oct 8, 20241,874.001,880.001,856.001,856.001,807.6031,600
Oct 7, 20241,911.001,911.001,893.001,896.001,846.5618,900
Oct 4, 20241,878.001,898.001,878.001,898.001,848.5010,300
Oct 3, 20241,874.001,890.001,869.001,869.001,820.2612,700
Oct 2, 20241,871.001,885.001,864.001,864.001,815.3917,400
Oct 1, 20241,850.001,874.001,850.001,870.001,821.2311,100
Sep 30, 20241,832.001,876.001,832.001,846.001,797.8642,800
Sep 27, 2024 45 Dividend
Sep 27, 20241,879.001,898.001,872.001,883.001,833.8929,300
Sep 26, 20241,913.001,913.001,895.001,913.001,819.2935,500
Sep 25, 20241,914.001,915.001,892.001,906.001,812.6335,800
Sep 24, 20241,940.001,940.001,903.001,910.001,816.4328,800
Sep 20, 20241,938.001,938.001,905.001,922.001,827.8424,000
Sep 19, 20241,910.001,921.001,901.001,911.001,817.3832,800
Sep 18, 20241,860.001,885.001,855.001,880.001,787.9033,100
Sep 17, 20241,844.001,859.001,812.001,830.001,740.3528,600
Sep 13, 20241,825.001,828.001,811.001,826.001,736.5514,800
Sep 12, 20241,838.001,838.001,807.001,823.001,733.6923,400
Sep 11, 20241,845.001,848.001,787.001,798.001,709.9272,800
Sep 10, 20241,869.001,875.001,852.001,853.001,762.2318,800
Sep 9, 20241,830.001,864.001,816.001,854.001,763.1822,200
Sep 6, 20241,865.001,882.001,841.001,849.001,758.4229,200
Sep 5, 20241,835.001,868.001,824.001,848.001,757.4725,800
Sep 4, 20241,885.001,885.001,834.001,835.001,745.11122,300
Sep 3, 20241,901.001,924.001,896.001,914.001,820.2429,000
Sep 2, 20241,909.001,912.001,885.001,905.001,811.6832,300
Aug 30, 20241,891.001,901.001,886.001,894.001,801.2222,500
Aug 29, 20241,905.001,907.001,882.001,892.001,799.3124,100
Aug 28, 20241,919.001,919.001,881.001,908.001,814.5336,100
Aug 27, 20241,909.001,919.001,904.001,919.001,824.9910,500
Aug 26, 20241,914.001,915.001,893.001,898.001,805.0216,300
Aug 23, 20241,908.001,919.001,904.001,914.001,820.2410,800
Aug 22, 20241,905.001,909.001,888.001,894.001,801.2210,300
Aug 21, 20241,900.001,906.001,875.001,889.001,796.4626,900
Aug 20, 20241,921.001,921.001,897.001,905.001,811.6821,000
Aug 19, 20241,930.001,934.001,890.001,897.001,804.0743,800
Aug 16, 20241,955.001,980.001,945.001,945.001,849.7242,000
Aug 15, 20241,918.001,964.001,918.001,945.001,849.7232,600
Aug 14, 20241,900.001,915.001,874.001,907.001,813.5842,500
Aug 13, 20241,874.001,882.001,798.001,869.001,777.4457,900
Aug 9, 20241,937.001,944.001,882.001,914.001,820.2433,700
Aug 8, 20241,925.001,950.001,897.001,897.001,804.0715,700
Aug 7, 20241,850.002,035.001,850.001,930.001,835.4527,900
Aug 6, 20241,821.001,974.001,821.001,851.001,760.3258,900
Aug 5, 20241,900.001,934.001,700.001,721.001,636.6989,800
Aug 2, 20242,058.002,064.002,020.002,020.001,921.0447,400
Aug 1, 20242,147.002,159.002,110.002,136.002,031.3626,100
Jul 31, 20242,131.002,172.002,120.002,172.002,065.6018,700
Jul 30, 20242,144.002,144.002,111.002,129.002,024.7073,600
Jul 29, 20242,129.002,159.002,120.002,159.002,053.2317,800
Jul 26, 20242,118.002,130.002,105.002,123.002,019.0020,300
Jul 25, 20242,138.002,142.002,100.002,126.002,021.8531,200
Jul 24, 20242,174.002,174.002,136.002,140.002,035.1724,800
Jul 23, 20242,182.002,191.002,175.002,189.002,081.776,700
Jul 22, 20242,213.002,213.002,174.002,178.002,071.3024,500
Jul 19, 20242,235.002,235.002,190.002,207.002,098.8819,000
Jul 18, 20242,218.002,234.002,213.002,227.002,117.9013,400
Jul 17, 20242,237.002,237.002,217.002,218.002,109.3416,900
Jul 16, 20242,214.002,238.002,214.002,231.002,121.7121,400
Jul 12, 20242,193.002,213.002,185.002,201.002,093.1830,900
Jul 11, 20242,188.002,188.002,168.002,187.002,079.8615,700
Jul 10, 20242,176.002,200.002,159.002,173.002,066.5545,800
Jul 9, 20242,207.002,207.002,155.002,174.002,067.5051,700
Jul 8, 20242,227.002,227.002,200.002,214.002,105.5428,200
Jul 5, 20242,268.002,268.002,230.002,233.002,123.6118,100
Jul 4, 20242,255.002,261.002,247.002,250.002,139.7825,100
Jul 3, 20242,272.002,275.002,256.002,261.002,150.2421,600
Jul 2, 20242,280.002,294.002,262.002,263.002,152.1430,600
Jul 1, 20242,247.002,274.002,242.002,274.002,162.6030,400
Jun 28, 20242,228.002,239.002,224.002,236.002,126.4636,700
Jun 27, 20242,184.002,217.002,184.002,209.002,100.7949,800
Jun 26, 20242,185.002,188.002,179.002,184.002,077.0119,500
Jun 25, 20242,174.002,188.002,172.002,183.002,076.0621,700
Jun 24, 20242,145.002,165.002,134.002,165.002,058.9426,500
Jun 21, 20242,129.002,145.002,121.002,131.002,026.6124,600
Jun 20, 20242,110.002,127.002,105.002,118.002,014.2435,200
Jun 19, 20242,103.002,127.002,103.002,114.002,010.4417,700
Jun 18, 20242,096.002,112.002,096.002,103.001,999.9810,000
Jun 17, 20242,117.002,117.002,082.002,104.002,000.9329,200
Jun 14, 20242,085.002,118.002,085.002,118.002,014.2414,600
Jun 13, 20242,107.002,107.002,095.002,095.001,992.3711,900
Jun 12, 20242,097.002,117.002,093.002,106.002,002.8323,500
Jun 11, 20242,097.002,099.002,081.002,097.001,994.2718,700
Jun 10, 20242,083.002,095.002,082.002,094.001,991.428,900
Jun 7, 20242,088.002,091.002,080.002,081.001,979.0611,000
Jun 6, 20242,082.002,088.002,069.002,078.001,976.2012,600
Jun 5, 20242,098.002,098.002,075.002,082.001,980.0112,500
Jun 4, 20242,075.002,096.002,074.002,091.001,988.5720,000
Jun 3, 20242,080.002,080.002,065.002,075.001,973.3510,000
May 31, 20242,048.002,076.002,035.002,075.001,973.3523,400
May 30, 20242,029.002,049.002,009.002,043.001,942.9222,200
May 29, 20242,067.002,067.002,038.002,038.001,938.1623,500
May 28, 20242,064.002,080.002,050.002,059.001,958.1319,500
May 27, 20242,044.002,066.002,040.002,064.001,962.8956,900
May 24, 20242,023.002,035.002,020.002,029.001,929.6027,700
May 23, 20242,040.002,042.002,028.002,040.001,940.0629,900
May 22, 20242,056.002,059.002,031.002,035.001,935.3130,300
May 21, 20242,067.002,073.002,043.002,052.001,951.4849,000
May 20, 20242,075.002,085.002,062.002,067.001,965.7448,900

Related Tickers

28Y.DU High Liner Foods Inc
11.10
-0.89%
 
71N.SG Nippon Suisan Kaisha Ltd
5.25
+2.94%
 
FLEXFO.BO Flex Foods Limited
48.43
0.00%
 
004970.KS Silla Co.,Ltd
9,040.00
+1.80%
 
NISUF Nippon Suisan Kaisha, Ltd.
5.80
0.00%
 
71N.BE Nippon Suisan Kaisha Ltd
5.25
+2.94%
 
008040.KS Sajodongaone Co.,Ltd
1,055.00
-0.85%
 
BRN.JO Brimstone Investment Corporation Limited
410.00
-6.82%
 
BRT.JO Brimstone Investment Corporation Limited
480.00
0.00%
 
7475.T ALBIS Co.,Ltd.
2,918.00
-0.71%