Australia markets open in 8 hours 21 minutes

Nichimo Co., Ltd. (8091.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,082.00-9.00 (-0.43%)
At close: 03:15PM JST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20242,098.002,098.002,075.002,082.002,082.0012,500
04 June 20242,075.002,096.002,074.002,091.002,091.0020,000
03 June 20242,080.002,080.002,065.002,075.002,075.0010,000
31 May 20242,048.002,076.002,035.002,075.002,075.0023,400
30 May 20242,029.002,049.002,009.002,043.002,043.0022,200
29 May 20242,067.002,067.002,038.002,038.002,038.0023,500
28 May 20242,064.002,080.002,050.002,059.002,059.0019,500
27 May 20242,044.002,066.002,040.002,064.002,064.0056,900
24 May 20242,023.002,035.002,020.002,029.002,029.0027,700
23 May 20242,040.002,042.002,028.002,040.002,040.0029,900
22 May 20242,056.002,059.002,031.002,035.002,035.0030,300
21 May 20242,067.002,073.002,043.002,052.002,052.0049,000
20 May 20242,075.002,085.002,062.002,067.002,067.0048,900
17 May 20242,043.002,078.002,043.002,071.002,071.0051,900
16 May 20242,052.002,064.002,023.002,043.002,043.0030,600
15 May 20242,070.002,075.002,048.002,052.002,052.0025,900
14 May 20242,044.002,076.002,028.002,070.002,070.0055,900
13 May 20242,075.002,122.002,039.002,054.002,054.00118,200
10 May 20242,030.002,038.002,018.002,034.002,034.0035,800
09 May 20242,038.002,050.002,027.002,039.002,039.0046,300
08 May 20242,041.002,048.002,019.002,019.002,019.0039,600
07 May 20242,053.002,060.002,035.002,050.002,050.0042,000
02 May 20242,058.002,070.002,042.002,055.002,055.0066,700
01 May 20242,070.002,081.002,056.002,058.002,058.0063,700
30 Apr 20242,170.002,170.002,075.002,082.002,082.00245,000
26 Apr 20242,216.002,235.002,192.002,223.002,223.0089,500
25 Apr 20242,248.002,248.002,223.002,230.002,230.0014,700
24 Apr 20242,226.002,247.002,221.002,244.002,244.0020,600
23 Apr 20242,240.002,248.002,221.002,222.002,222.0019,800
22 Apr 20242,169.002,217.002,169.002,204.002,204.0027,100
19 Apr 20242,191.002,191.002,160.002,169.002,169.0025,200
18 Apr 20242,165.002,200.002,160.002,191.002,191.0021,000
17 Apr 20242,184.002,195.002,140.002,169.002,169.0041,800
16 Apr 20242,207.002,210.002,168.002,175.002,175.0040,800
15 Apr 20242,201.002,227.002,197.002,207.002,207.0028,500
12 Apr 20242,217.002,250.002,217.002,228.002,228.0037,600
11 Apr 20242,261.002,273.002,240.002,256.002,256.0034,200
10 Apr 20242,278.002,304.002,274.002,274.002,274.0022,600
09 Apr 20242,272.002,287.002,257.002,280.002,280.0023,200
08 Apr 20242,278.002,303.002,262.002,272.002,272.0030,600
05 Apr 20242,267.002,293.002,251.002,268.002,268.0025,600
04 Apr 20242,284.002,300.002,253.002,255.002,255.0032,500
03 Apr 20242,255.002,318.002,237.002,284.002,284.0035,600
02 Apr 20242,311.002,311.002,274.002,275.002,275.0037,000
01 Apr 20242,425.002,426.002,316.002,320.002,320.0035,600
29 Mar 20242,382.002,435.002,382.002,416.002,416.0030,800
28 Mar 20242,351.002,400.002,351.002,374.002,374.0024,100
28 Mar 202445 Dividend
27 Mar 20242,368.002,411.002,368.002,400.002,355.0029,600
26 Mar 20242,397.002,397.002,355.002,380.002,335.3834,700
25 Mar 20242,355.002,419.002,355.002,386.002,341.2673,000
22 Mar 20242,316.002,343.002,313.002,343.002,299.0731,500
21 Mar 20242,310.002,345.002,300.002,334.002,290.2463,700
19 Mar 20242,220.002,290.002,208.002,276.002,233.3261,200
18 Mar 20242,209.002,219.002,189.002,199.002,157.7742,300
15 Mar 20242,169.002,204.002,169.002,194.002,152.8621,600
14 Mar 20242,158.002,179.002,143.002,179.002,138.1415,700
13 Mar 20242,178.002,178.002,131.002,148.002,107.7217,600
12 Mar 20242,144.002,161.002,121.002,156.002,115.5731,500
11 Mar 20242,165.002,165.002,137.002,165.002,124.4157,900
08 Mar 20242,150.002,193.002,146.002,184.002,143.0529,200
07 Mar 20242,175.002,193.002,148.002,159.002,118.5233,900
06 Mar 20242,132.002,171.002,132.002,169.002,128.3321,000
05 Mar 20242,140.002,153.002,133.002,147.002,106.7414,100
04 Mar 20242,163.002,166.002,141.002,141.002,100.8635,500
01 Mar 20242,142.002,157.002,119.002,136.002,095.9548,500
29 Feb 20242,134.002,143.002,127.002,143.002,102.8217,100
28 Feb 20242,131.002,148.002,131.002,134.002,093.9916,300
27 Feb 20242,133.002,147.002,130.002,130.002,090.0628,200
26 Feb 20242,149.002,169.002,137.002,137.002,096.9335,100
22 Feb 20242,155.002,166.002,135.002,140.002,099.8832,400
21 Feb 20242,128.002,136.002,114.002,120.002,080.2521,600
20 Feb 20242,150.002,154.002,120.002,122.002,082.2133,300
19 Feb 20242,119.002,148.002,110.002,146.002,105.7625,500
16 Feb 20242,109.002,123.002,103.002,108.002,068.4737,200
15 Feb 20242,141.002,148.002,103.002,103.002,063.5742,600
14 Feb 20242,146.002,160.002,111.002,136.002,095.9554,400
13 Feb 20242,160.002,160.002,093.002,155.002,114.59158,100
09 Feb 20242,213.002,258.002,205.002,248.002,205.8540,100
08 Feb 20242,251.002,251.002,210.002,232.002,190.1543,400
07 Feb 20242,232.002,256.002,227.002,251.002,208.7930,600
06 Feb 20242,256.002,256.002,237.002,238.002,196.0427,500
05 Feb 20242,266.002,269.002,234.002,263.002,220.5724,500
02 Feb 20242,245.002,265.002,214.002,247.002,204.8728,100
01 Feb 20242,267.002,267.002,228.002,234.002,192.1144,800
31 Jan 20242,229.002,270.002,227.002,270.002,227.4443,600
30 Jan 20242,199.002,229.002,191.002,226.002,184.2691,900
29 Jan 20242,142.002,198.002,132.002,187.002,145.9948,300
26 Jan 20242,155.002,159.002,125.002,127.002,087.1250,900
25 Jan 20242,141.002,175.002,131.002,175.002,134.2267,800
24 Jan 20242,134.002,147.002,127.002,141.002,100.8628,600
23 Jan 20242,144.002,151.002,122.002,134.002,093.9957,500
22 Jan 20242,147.002,153.002,131.002,143.002,102.8258,100
19 Jan 20242,121.002,128.002,102.002,119.002,079.2753,900
18 Jan 20242,134.002,148.002,114.002,114.002,074.3629,800
17 Jan 20242,157.002,176.002,128.002,129.002,089.0856,200
16 Jan 20242,102.002,182.002,102.002,131.002,091.0462,600
15 Jan 20242,102.002,182.002,102.002,154.002,113.6139,300
12 Jan 20242,114.002,129.002,090.002,091.002,051.7949,700
11 Jan 20242,165.002,168.002,113.002,114.002,074.3655,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...