Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Nitori Holdings Co., Ltd. (9843.T)

Compare
15,510.00
+780.00
+(5.30%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515,145.0015,670.0015,145.0015,510.0015,510.002,421,000
Apr 3, 202514,085.0014,845.0013,845.0014,730.0014,730.001,583,600
Apr 2, 202514,360.0014,370.0014,070.0014,235.0014,235.00662,000
Apr 1, 202514,850.0014,850.0014,305.0014,345.0014,345.00728,600
Mar 31, 202514,545.0014,945.0014,485.0014,830.0014,830.001,625,800
Mar 28, 2025 76.00 Dividend
Mar 28, 202514,375.0014,500.0014,265.0014,500.0014,500.00616,700
Mar 27, 202514,350.0014,640.0014,345.0014,435.0014,359.00917,500
Mar 26, 202514,380.0014,420.0014,290.0014,375.0014,299.32768,300
Mar 25, 202514,380.0014,490.0014,365.0014,385.0014,309.26527,100
Mar 24, 202514,400.0014,495.0014,310.0014,320.0014,244.61805,900
Mar 21, 202514,785.0014,820.0014,450.0014,500.0014,423.661,231,000
Mar 19, 202514,750.0014,920.0014,680.0014,820.0014,741.97886,900
Mar 18, 202514,955.0015,110.0014,870.0014,930.0014,851.39792,300
Mar 17, 202514,940.0014,985.0014,750.0014,880.0014,801.661,125,700
Mar 14, 202515,245.0015,370.0015,025.0015,025.0014,945.891,183,600
Mar 13, 202515,570.0015,765.0015,565.0015,570.0015,488.02537,000
Mar 12, 202515,550.0015,855.0015,540.0015,645.0015,562.63553,300
Mar 11, 202515,915.0015,975.0015,470.0015,585.0015,502.951,072,200
Mar 10, 202515,800.0016,135.0015,670.0016,070.0015,985.39861,000
Mar 7, 202515,385.0015,615.0015,360.0015,570.0015,488.02580,300
Mar 6, 202515,605.0015,895.0015,510.0015,515.0015,433.31579,900
Mar 5, 202515,600.0015,755.0015,305.0015,585.0015,502.95711,900
Mar 4, 202515,900.0016,050.0015,610.0015,745.0015,662.10537,800
Mar 3, 202515,510.0015,765.0015,510.0015,700.0015,617.34392,500
Feb 28, 202515,800.0015,890.0015,400.0015,515.0015,433.31630,100
Feb 27, 202516,205.0016,210.0015,885.0015,970.0015,885.92482,100
Feb 26, 202516,505.0016,640.0016,000.0016,210.0016,124.65827,000
Feb 25, 202515,985.0016,295.0015,950.0016,265.0016,179.37674,000
Feb 21, 202515,745.0016,030.0015,720.0015,930.0015,846.13630,500
Feb 20, 202515,905.0015,905.0015,495.0015,660.0015,577.551,061,300
Feb 19, 202516,180.0016,250.0015,980.0016,085.0016,000.31567,500
Feb 18, 202516,200.0016,480.0016,200.0016,285.0016,199.26478,300
Feb 17, 202516,410.0016,555.0016,190.0016,190.0016,104.76709,400
Feb 14, 202516,610.0016,760.0016,285.0016,285.0016,199.261,027,300
Feb 13, 202516,820.0017,080.0016,435.0016,575.0016,487.732,537,700
Feb 12, 202518,250.0018,320.0017,870.0018,085.0017,989.78714,000
Feb 10, 202518,090.0018,120.0017,920.0018,070.0017,974.86320,300
Feb 7, 202518,400.0018,680.0018,025.0018,125.0018,029.57752,200
Feb 6, 202517,770.0018,215.0017,720.0018,180.0018,084.28714,500
Feb 5, 202517,450.0017,705.0017,365.0017,480.0017,387.97486,100
Feb 4, 202517,750.0017,890.0017,460.0017,485.0017,392.94481,400
Feb 3, 202517,990.0018,050.0017,765.0017,790.0017,696.34496,300
Jan 31, 202518,520.0018,540.0018,170.0018,170.0018,074.34478,200
Jan 30, 202518,400.0018,565.0018,235.0018,460.0018,362.81472,600
Jan 29, 202518,520.0018,520.0018,210.0018,255.0018,158.89401,200
Jan 28, 202518,625.0018,895.0018,415.0018,480.0018,382.70695,400
Jan 27, 202518,700.0018,725.0018,225.0018,240.0018,143.97598,000
Jan 24, 202518,700.0019,080.0018,545.0018,750.0018,651.28779,700
Jan 23, 202518,805.0018,965.0018,475.0018,535.0018,437.41550,400
Jan 22, 202519,210.0019,210.0018,870.0018,870.0018,770.65447,400
Jan 21, 202519,200.0019,200.0018,965.0019,150.0019,049.18436,200
Jan 20, 202518,905.0019,125.0018,850.0019,005.0018,904.94387,100
Jan 17, 202519,250.0019,255.0018,800.0018,870.0018,770.65713,700
Jan 16, 202518,805.0019,175.0018,585.0018,990.0018,890.021,017,500
Jan 15, 202518,300.0018,305.0017,960.0018,095.0017,999.73333,200
Jan 14, 202518,255.0018,290.0017,875.0018,105.0018,009.68622,400
Jan 10, 202518,620.0018,630.0018,390.0018,400.0018,303.13516,400
Jan 9, 202518,495.0018,715.0018,345.0018,465.0018,367.78360,000
Jan 8, 202518,690.0019,070.0018,370.0018,510.0018,412.54770,800
Jan 7, 202518,595.0018,735.0018,380.0018,610.0018,512.02469,600
Jan 6, 202518,820.0019,215.0018,460.0018,480.0018,382.70736,500
Dec 30, 202418,800.0018,865.0018,605.0018,635.0018,536.89405,000
Dec 27, 202418,420.0018,925.0018,390.0018,900.0018,800.49635,600
Dec 26, 202418,440.0018,490.0018,255.0018,295.0018,198.68391,200
Dec 25, 202418,555.0018,575.0018,360.0018,440.0018,342.91270,100
Dec 24, 202418,280.0018,530.0018,230.0018,505.0018,407.57301,500
Dec 23, 202418,550.0018,580.0018,380.0018,380.0018,283.23426,200
Dec 20, 202418,525.0018,810.0018,200.0018,340.0018,243.441,315,100
Dec 19, 202419,400.0019,440.0018,670.0018,675.0018,576.68866,500
Dec 18, 202419,830.0019,830.0019,525.0019,740.0019,636.07393,900
Dec 17, 202419,250.0019,775.0019,250.0019,715.0019,611.20567,900
Dec 16, 202419,700.0019,775.0019,275.0019,340.0019,238.18488,200
Dec 13, 202419,755.0019,995.0019,620.0019,790.0019,685.81637,500
Dec 12, 202419,900.0020,030.0019,775.0019,975.0019,869.83459,200
Dec 11, 202419,850.0019,975.0019,670.0019,975.0019,869.83469,700
Dec 10, 202419,920.0019,950.0019,605.0019,850.0019,745.49615,200
Dec 9, 202419,995.0020,190.0019,905.0020,190.0020,083.70559,900
Dec 6, 202419,740.0019,950.0019,710.0019,840.0019,735.54546,800
Dec 5, 202419,650.0019,845.0019,510.0019,810.0019,705.70792,300
Dec 4, 202419,500.0020,195.0019,410.0020,050.0019,944.441,145,000
Dec 3, 202419,210.0019,360.0019,100.0019,350.0019,248.12655,800
Dec 2, 202419,325.0019,370.0018,960.0019,190.0019,088.96828,000
Nov 29, 202418,805.0019,350.0018,650.0019,225.0019,123.781,379,400
Nov 28, 202419,360.0019,600.0018,735.0018,800.0018,701.021,502,100
Nov 27, 202418,700.0019,110.0018,560.0019,110.0019,009.391,095,100
Nov 26, 202418,320.0018,665.0018,125.0018,550.0018,452.33858,300
Nov 25, 202418,200.0018,540.0018,080.0018,320.0018,223.541,023,700
Nov 22, 202417,395.0018,140.0017,390.0018,025.0017,930.10856,200
Nov 21, 202417,390.0017,475.0017,170.0017,315.0017,223.84367,900
Nov 20, 202417,660.0017,740.0017,370.0017,400.0017,308.39409,700
Nov 19, 202417,655.0017,885.0017,585.0017,710.0017,616.76385,900
Nov 18, 202417,960.0018,455.0017,630.0017,675.0017,581.94883,000
Nov 15, 202417,735.0017,870.0017,625.0017,820.0017,726.18725,600
Nov 14, 202417,405.0017,570.0017,340.0017,515.0017,422.78462,000
Nov 13, 202417,350.0017,570.0017,340.0017,405.0017,313.36413,800
Nov 12, 202417,655.0017,770.0017,445.0017,555.0017,462.57478,100
Nov 11, 202417,415.0017,565.0017,300.0017,510.0017,417.81443,300
Nov 8, 202417,765.0017,810.0017,385.0017,585.0017,492.411,039,600
Nov 7, 202417,910.0018,055.0017,415.0017,450.0017,358.131,885,200
Nov 6, 202419,245.0019,270.0018,560.0018,685.0018,586.62740,900
Nov 5, 202419,100.0019,120.0018,675.0018,995.0018,894.99509,700
Nov 1, 202419,320.0019,445.0018,970.0018,995.0018,894.99498,000
Oct 31, 202419,210.0019,490.0019,125.0019,250.0019,148.65425,500
Oct 30, 202419,535.0019,585.0019,195.0019,210.0019,108.86701,800
Oct 29, 202419,500.0019,540.0019,305.0019,490.0019,387.38337,800
Oct 28, 202419,545.0019,870.0019,475.0019,510.0019,407.28470,600
Oct 25, 202419,575.0019,765.0019,440.0019,745.0019,641.04490,100
Oct 24, 202419,590.0019,725.0019,470.0019,595.0019,491.83782,800
Oct 23, 202420,340.0020,435.0019,860.0019,880.0019,775.33522,800
Oct 22, 202420,750.0020,820.0020,360.0020,455.0020,347.30479,700
Oct 21, 202421,010.0021,015.0020,760.0020,855.0020,745.20270,800
Oct 18, 202420,920.0021,270.0020,905.0021,015.0020,904.36270,000
Oct 17, 202421,005.0021,105.0020,830.0020,890.0020,780.01316,900
Oct 16, 202421,170.0021,305.0021,010.0021,030.0020,919.28367,300
Oct 15, 202421,215.0021,545.0021,125.0021,420.0021,307.22450,000
Oct 11, 202421,685.0021,690.0021,045.0021,045.0020,934.20454,200
Oct 10, 202421,590.0021,630.0021,335.0021,370.0021,257.49527,900
Oct 9, 202421,070.0021,675.0021,015.0021,605.0021,491.25775,700
Oct 8, 202420,290.0020,890.0020,215.0020,890.0020,780.01780,400
Oct 7, 202420,385.0020,685.0020,330.0020,395.0020,287.62835,000
Oct 4, 202420,575.0021,260.0020,555.0020,885.0020,775.04670,600
Oct 3, 202420,930.0021,100.0020,480.0020,715.0020,605.94942,000
Oct 2, 202421,450.0021,730.0021,025.0021,050.0020,939.17590,800
Oct 1, 202421,440.0021,615.0021,220.0021,485.0021,371.88757,000
Sep 30, 202422,260.0022,560.0021,655.0021,795.0021,680.251,189,700
Sep 27, 2024 76.00 Dividend
Sep 27, 202421,205.0021,690.0021,155.0021,580.0021,466.381,073,900
Sep 26, 202421,500.0021,675.0021,400.0021,495.0021,306.23790,900
Sep 25, 202421,455.0021,700.0021,370.0021,625.0021,435.09556,400
Sep 24, 202422,175.0022,235.0021,565.0021,565.0021,375.61892,000
Sep 20, 202421,960.0022,345.0021,815.0022,250.0022,054.60843,400
Sep 19, 202422,000.0022,580.0021,985.0022,080.0021,886.09847,000
Sep 18, 202422,420.0022,905.0022,035.0022,205.0022,009.99975,300
Sep 17, 202422,730.0022,880.0022,430.0022,735.0022,535.34742,000
Sep 13, 202422,905.0022,950.0022,560.0022,610.0022,411.44764,400
Sep 12, 202422,230.0022,940.0022,090.0022,905.0022,703.85868,300
Sep 11, 202422,440.0022,685.0022,150.0022,340.0022,143.811,138,400
Sep 10, 202421,905.0022,470.0021,875.0022,340.0022,143.81751,100
Sep 9, 202422,190.0022,480.0021,610.0021,930.0021,737.411,124,400
Sep 6, 202422,300.0022,670.0021,875.0022,015.0021,821.661,126,600
Sep 5, 202422,350.0022,970.0021,780.0021,910.0021,717.591,508,600
Sep 4, 202422,095.0022,340.0021,720.0022,000.0021,806.791,311,200
Sep 3, 202421,290.0021,475.0021,220.0021,450.0021,261.63473,500
Sep 2, 202421,110.0021,385.0020,940.0021,310.0021,122.85906,700
Aug 30, 202422,100.0022,190.0021,510.0021,720.0021,529.251,158,800
Aug 29, 202422,300.0022,365.0021,935.0022,365.0022,168.59729,300
Aug 28, 202422,450.0022,565.0022,180.0022,430.0022,233.02740,500
Aug 27, 202422,380.0022,620.0022,150.0022,340.0022,143.811,074,200
Aug 26, 202422,035.0022,400.0022,015.0022,385.0022,188.411,498,400
Aug 23, 202421,005.0021,535.0020,890.0021,535.0021,345.88763,300
Aug 22, 202421,015.0021,440.0020,950.0021,305.0021,117.901,201,000
Aug 21, 202420,545.0020,830.0020,425.0020,765.0020,582.64879,500
Aug 20, 202419,770.0020,335.0019,750.0020,175.0019,997.82768,000
Aug 19, 202419,495.0020,010.0019,260.0019,985.0019,809.49727,200
Aug 16, 202418,960.0019,625.0018,875.0019,460.0019,289.10930,400
Aug 15, 202419,290.0019,435.0019,110.0019,360.0019,189.98545,100
Aug 14, 202419,660.0019,735.0019,235.0019,515.0019,343.62807,500
Aug 13, 202419,535.0019,790.0018,910.0019,760.0019,586.471,191,100
Aug 9, 202419,820.0020,085.0019,400.0019,715.0019,541.861,232,300
Aug 8, 202419,200.0020,215.0019,110.0019,920.0019,745.061,852,200
Aug 7, 202418,125.0018,745.0018,120.0018,420.0018,258.231,504,900
Aug 6, 202418,300.0018,610.0017,945.0018,350.0018,188.851,934,300
Aug 5, 202417,585.0018,335.0017,195.0017,475.0017,321.532,382,600
Aug 2, 202417,765.0018,165.0017,555.0017,585.0017,430.571,106,800
Aug 1, 202418,300.0018,395.0017,910.0018,100.0017,941.041,343,900
Jul 31, 202417,800.0018,055.0017,645.0017,865.0017,708.11633,900
Jul 30, 202417,715.0017,750.0017,330.0017,510.0017,356.23466,100
Jul 29, 202417,725.0017,910.0017,480.0017,830.0017,673.42646,100
Jul 26, 202417,680.0017,875.0017,595.0017,725.0017,569.34615,200
Jul 25, 202418,020.0018,285.0017,755.0017,810.0017,653.591,481,600
Jul 24, 202417,690.0017,975.0017,585.0017,765.0017,608.991,014,500
Jul 23, 202417,305.0017,790.0017,270.0017,775.0017,618.90566,600
Jul 22, 202417,370.0017,370.0017,070.0017,295.0017,143.11603,100
Jul 19, 202417,800.0017,800.0017,235.0017,420.0017,267.02865,000
Jul 18, 202417,880.0018,030.0017,535.0017,700.0017,544.561,747,700
Jul 17, 202417,185.0017,345.0017,055.0017,230.0017,078.69724,900
Jul 16, 202417,455.0017,520.0017,060.0017,120.0016,969.65735,800
Jul 12, 202417,070.0017,505.0017,045.0017,330.0017,177.811,577,500
Jul 11, 202416,525.0016,815.0016,490.0016,580.0016,434.39761,100
Jul 10, 202416,410.0016,520.0016,355.0016,460.0016,315.45369,100
Jul 9, 202416,500.0016,560.0016,400.0016,450.0016,305.54470,400
Jul 8, 202416,630.0016,680.0016,455.0016,460.0016,315.45595,400
Jul 5, 202416,415.0016,640.0016,380.0016,500.0016,355.10830,400
Jul 4, 202416,600.0016,850.0016,460.0016,460.0016,315.45893,300
Jul 3, 202416,900.0017,185.0016,790.0016,920.0016,771.41622,700
Jul 2, 202416,800.0016,885.0016,520.0016,885.0016,736.71809,400
Jul 1, 202417,210.0017,450.0016,885.0016,885.0016,736.71802,900
Jun 28, 202416,925.0017,165.0016,865.0016,990.0016,840.79865,500
Jun 27, 202416,905.0016,910.0016,635.0016,765.0016,617.77642,000
Jun 26, 202417,095.0017,150.0016,960.0016,960.0016,811.06493,800
Jun 25, 202417,000.0017,300.0017,000.0017,245.0017,093.55348,900
Jun 24, 202416,920.0017,175.0016,875.0016,980.0016,830.88437,000
Jun 21, 202416,990.0017,285.0016,810.0016,825.0016,677.24525,900
Jun 20, 202416,705.0017,025.0016,685.0016,990.0016,840.79343,700
Jun 19, 202416,970.0017,040.0016,730.0016,825.0016,677.24338,500
Jun 18, 202416,810.0017,035.0016,795.0016,970.0016,820.97371,500
Jun 17, 202416,740.0016,810.0016,540.0016,760.0016,612.81443,300
Jun 14, 202416,955.0017,090.0016,740.0016,740.0016,592.99938,400
Jun 13, 202417,150.0017,200.0016,965.0017,055.0016,905.22442,200
Jun 12, 202416,960.0017,055.0016,865.0016,950.0016,801.14406,100
Jun 11, 202417,035.0017,265.0016,975.0017,060.0016,910.18381,300
Jun 10, 202417,030.0017,155.0016,980.0017,105.0016,954.78347,700
Jun 7, 202417,255.0017,335.0017,190.0017,265.0017,113.38265,000
Jun 6, 202417,615.0017,650.0017,240.0017,300.0017,148.07497,200
Jun 5, 202417,550.0017,845.0017,500.0017,610.0017,455.35834,700
Jun 4, 202417,235.0017,440.0017,040.0017,285.0017,133.20590,400
Jun 3, 202417,385.0017,490.0017,070.0017,235.0017,083.64513,300
May 31, 202417,090.0017,420.0017,055.0017,370.0017,217.46760,000
May 30, 202417,000.0017,100.0016,780.0017,060.0016,910.18673,800
May 29, 202417,500.0017,590.0017,220.0017,230.0017,078.69547,800
May 28, 202417,535.0017,680.0017,465.0017,580.0017,425.61498,900
May 27, 202417,800.0017,885.0017,540.0017,695.0017,539.60512,700
May 24, 202417,755.0017,960.0017,750.0017,845.0017,688.29366,700
May 23, 202417,975.0018,200.0017,755.0018,145.0017,985.65443,400
May 22, 202418,050.0018,150.0017,935.0018,010.0017,851.83494,000
May 21, 202418,150.0018,295.0018,010.0018,190.0018,030.25647,700
May 20, 202418,345.0018,485.0018,190.0018,265.0018,104.60604,900
May 17, 202418,400.0018,785.0018,235.0018,485.0018,322.66757,500
May 16, 202418,340.0018,585.0018,070.0018,530.0018,367.271,620,300
May 15, 202419,000.0019,005.0017,725.0017,950.0017,792.362,785,000
May 14, 202421,050.0021,415.0020,955.0021,395.0021,207.11679,500
May 13, 202420,795.0020,985.0020,560.0020,985.0020,800.71347,500
May 10, 202420,935.0020,955.0020,575.0020,685.0020,503.34418,100
May 9, 202420,370.0020,940.0020,370.0020,630.0020,448.83406,000
May 8, 202420,815.0020,940.0020,385.0020,385.0020,205.98504,700
May 7, 202420,915.0021,155.0020,805.0021,140.0020,954.35664,200
May 2, 202420,825.0021,310.0020,800.0020,905.0020,721.41596,500
May 1, 202421,245.0021,350.0020,660.0020,700.0020,518.21768,900
Apr 30, 202421,500.0021,635.0020,960.0021,245.0021,058.43988,200
Apr 26, 202421,645.0021,860.0021,480.0021,820.0021,628.38392,200
Apr 25, 202421,575.0021,810.0021,320.0021,595.0021,405.35484,400
Apr 24, 202421,510.0021,750.0021,485.0021,635.0021,445.00424,100
Apr 23, 202421,555.0021,820.0021,290.0021,295.0021,107.98418,100
Apr 22, 202421,210.0021,550.0021,125.0021,480.0021,291.36471,200
Apr 19, 202421,300.0021,525.0021,115.0021,260.0021,073.29672,500
Apr 18, 202421,890.0022,080.0021,550.0021,570.0021,380.57614,300
Apr 17, 202422,340.0022,340.0021,840.0021,905.0021,712.63608,600
Apr 16, 202422,840.0022,840.0022,215.0022,355.0022,158.68670,800
Apr 15, 202423,395.0023,420.0023,075.0023,160.0022,956.61484,400
Apr 12, 202423,510.0023,645.0023,250.0023,435.0023,229.19557,500
Apr 11, 202423,205.0023,645.0022,970.0023,615.0023,407.61454,600
Apr 10, 202423,810.0023,890.0023,295.0023,650.0023,442.30478,900
Apr 9, 202423,850.0023,900.0023,460.0023,810.0023,600.90452,400
Apr 8, 202423,570.0024,010.0023,480.0023,965.0023,754.54520,800
Apr 5, 202423,340.0023,660.0023,000.0023,565.0023,358.05809,900
Apr 4, 202423,305.0023,790.0023,095.0023,495.0023,288.67967,800