OTC:NCLTY | Historical Stock Price | Nitori Holdings Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-02 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.64$8.52$10.93$14.03$18.00$23.102020-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$21.18$21.1814,500
2020-12-30$21.20$21.2017,500
2020-12-29$21.30$21.3034,400
2020-12-28$21.75$21.7528,200
2020-12-24$21.98$21.9810,300
2020-12-23$21.50$21.5017,400
2020-12-22$20.80$20.8037,400
2020-12-21$21.05$21.0515,800
2020-12-18$21.25$21.2514,700
2020-12-17$21.16$21.1621,900
2020-12-16$20.79$20.7935,800
2020-12-15$21.05$21.0517,100
2020-12-14$20.61$20.6116,600
2020-12-11$20.68$20.688,900
2020-12-10$20.11$20.1111,600
2020-12-09$20.01$20.0118,000
2020-12-08$20.33$20.3310,500
2020-12-07$20.10$20.1014,300
2020-12-04$21.09$21.0914,100
2020-12-03$20.82$20.8222,200
2020-12-02$20.81$20.8116,100
2020-12-01$21.10$21.1012,500
2020-11-30$21.03$21.0313,700
2020-11-27$21.36$21.3613,700
2020-11-25$20.62$20.6213,200
2020-11-24$20.73$20.7324,400
2020-11-23$20.79$20.7929,600
2020-11-20$20.51$20.5142,700
2020-11-19$20.55$20.5520,000
2020-11-18$19.39$19.3911,100
2020-11-17$19.80$19.8015,100
2020-11-16$20.77$20.7711,000
2020-11-13$20.80$20.8016,600
2020-11-12$19.70$19.7010,800
2020-11-11$20.16$20.1612,500
2020-11-10$20.93$20.9312,200
2020-11-09$22.69$22.6911,700
2020-11-06$21.92$21.9215,100
2020-11-05$21.50$21.5017,400
2020-11-04$21.85$21.8543,300
2020-11-03$21.08$21.0915,700
2020-11-02$20.75$20.7544,400
2020-10-30$20.78$20.7810,700
2020-10-29$20.95$20.9514,700
2020-10-28$20.67$20.6712,200
2020-10-27$20.68$20.6810,000
2020-10-26$19.79$19.7912,600
2020-10-23$20.37$20.3713,900
2020-10-22$19.98$19.9811,200
2020-10-21$21.04$21.049,000
2020-10-20$21.17$21.1717,200
2020-10-19$21.04$21.0439,400
2020-10-16$21.75$21.7520,100
2020-10-15$20.82$20.8238,000
2020-10-14$21.16$21.1611,700
2020-10-13$20.71$20.7115,000
2020-10-12$20.49$20.4912,500
2020-10-09$20.66$20.6612,900
2020-10-08$20.51$20.5111,800
2020-10-07$20.61$20.6112,500
2020-10-06$20.43$20.4311,100
2020-10-05$20.61$20.6115,600
2020-10-02$20.14$20.148,600
2020-10-01$20.82$20.8215,300
2020-09-30$21.00$21.0016,500
2020-09-29$21.22$21.2210,000
2020-09-28$21.22$21.228,900
2020-09-25$21.32$21.3224,000
2020-09-24$20.65$20.6513,800
2020-09-23$20.67$20.6714,600
2020-09-22$20.09$20.0912,900
2020-09-21$19.91$19.9111,900
2020-09-18$20.18$20.186,500
2020-09-17$20.19$20.1916,600
2020-09-16$19.85$19.8512,000
2020-09-15$19.91$19.9117,100
2020-09-14$19.60$19.6015,500
2020-09-11$19.82$19.8217,200
2020-09-10$19.69$19.6913,900
2020-09-09$20.00$20.0013,000
2020-09-08$19.65$19.6515,400
2020-09-04$20.42$20.4214,200
2020-09-03$20.55$20.5518,600
2020-09-02$21.11$21.119,200
2020-09-01$20.55$20.5542,700
2020-08-31$20.80$20.799,100
2020-08-28$20.55$20.558,300
2020-08-27$21.14$21.1424,200
2020-08-26$21.66$21.6625,300
2020-08-25$21.77$21.7710,200
2020-08-24$22.25$22.2511,000
2020-08-21$21.20$21.2028,800
2020-08-20$21.95$21.959,700
2020-08-19$22.46$22.4617,000
2020-08-18$21.79$21.799,900
2020-08-17$21.13$21.1315,800
2020-08-14$20.89$20.899,800
2020-08-13$21.92$21.928,700
2020-08-12$21.00$21.0014,800
2020-08-11$21.60$21.608,800
2020-08-10$22.40$22.4015,300
2020-08-07$21.60$21.6011,900
2020-08-06$21.37$21.3731,900
2020-08-05$21.51$21.5110,700
2020-08-04$21.75$21.7512,200
2020-08-03$21.44$21.449,900
2020-07-31$23.09$23.0918,000
2020-07-30$21.53$21.5312,700
2020-07-29$22.10$22.1013,900
2020-07-28$20.55$20.5513,300
2020-07-27$21.26$21.2712,500
2020-07-24$21.02$21.0214,200
2020-07-23$20.44$20.4410,900
2020-07-22$21.25$21.2510,300
2020-07-21$21.17$21.1717,800
2020-07-20$21.08$21.0817,100
2020-07-17$20.63$20.6313,200
2020-07-16$21.45$21.4524,400
2020-07-15$21.28$21.289,000
2020-07-14$21.29$21.2911,600
2020-07-13$20.03$20.0325,600
2020-07-10$20.84$20.8410,500
2020-07-09$21.29$21.297,600
2020-07-08$20.97$20.9718,500
2020-07-07$20.11$20.1167,700
2020-07-06$20.60$20.6062,000
2020-07-02$20.45$20.4530,600
2020-07-01$19.80$19.8070,100
2020-06-30$19.99$19.99139,400
2020-06-29$20.05$20.05373,500
2020-06-26$19.00$19.006,900
2020-06-25$19.52$19.5214,800
2020-06-24$17.90$17.9025,000
2020-06-23$18.91$18.9113,600
2020-06-22$18.32$18.3213,200
2020-06-19$19.38$19.388,100
2020-06-18$19.13$19.137,700
2020-06-17$18.27$18.2715,300
2020-06-16$17.60$17.6028,900
2020-06-15$19.65$19.6510,400
2020-06-12$18.30$18.3013,500
2020-06-11$19.25$19.2510,500
2020-06-10$18.22$18.2230,300
2020-06-09$16.52$16.5210,500
2020-06-08$17.34$17.3411,600
2020-06-05$17.97$17.977,300
2020-06-04$18.33$18.339,500
2020-06-03$18.73$18.739,300
2020-06-02$18.08$18.0817,500
2020-06-01$17.60$17.6017,600
2020-05-29$17.43$17.4310,200
2020-05-28$17.43$17.438,900
2020-05-27$17.42$17.4212,800
2020-05-26$17.51$17.5118,000
2020-05-22$15.63$15.6312,000
2020-05-21$15.83$15.8312,400
2020-05-20$16.30$16.3016,200
2020-05-19$15.92$15.929,000
2020-05-18$16.53$16.5320,800
2020-05-15$15.91$15.9116,900
2020-05-14$15.85$15.8516,200
2020-05-13$15.48$15.4821,700
2020-05-12$15.75$15.7521,800
2020-05-11$16.25$16.2512,700
2020-05-08$16.49$16.4911,400
2020-05-07$14.91$14.9112,900
2020-05-06$15.23$15.2319,200
2020-05-05$15.03$15.0314,400
2020-05-04$15.29$15.2938,900
2020-05-01$15.79$15.7920,700
2020-04-30$15.25$15.2533,600
2020-04-29$16.50$16.509,900
2020-04-28$15.57$15.5714,700
2020-04-27$15.46$15.4630,500
2020-04-24$15.32$15.3229,900
2020-04-23$15.00$15.0028,500
2020-04-22$15.35$15.3514,900
2020-04-21$14.39$14.3918,700
2020-04-20$15.20$15.2038,100
2020-04-17$15.54$15.5426,400
2020-04-16$14.22$14.22111,400
2020-04-15$14.22$14.2214,400
2020-04-14$14.55$14.5536,100
2020-04-13$14.40$14.4031,800
2020-04-09$14.47$14.4715,300
2020-04-08$14.25$14.2527,500
2020-04-07$12.50$12.5022,600
2020-04-06$13.40$13.4033,900
2020-04-03$13.52$13.5289,300
2020-04-02$13.30$13.30131,100
2020-04-01$13.50$13.5019,000
2020-03-31$13.76$13.7627,800
2020-03-30$13.74$13.7444,000
2020-03-27$13.25$13.2526,500
2020-03-26$13.03$13.0348,900
2020-03-25$12.45$12.4530,500
2020-03-24$12.52$12.5250,800
2020-03-23$12.13$12.1375,100
2020-03-20$13.45$13.4544,000
2020-03-19$12.53$12.5338,300
2020-03-18$13.79$13.7962,300
2020-03-17$12.55$12.55118,900
2020-03-16$12.90$12.901,023,500
2020-03-13$12.00$12.001,310,800
2020-03-12$13.50$13.501,415,200
2020-03-11$13.82$13.8230,100
2020-03-10$13.81$13.8192,600
2020-03-09$13.20$13.2010,300
2020-03-06$14.80$14.8031,300
2020-03-05$11.80$11.8052,100
2020-03-04$11.00$11.00300
2020-03-03$16.00$16.002,200
2020-03-02$13.50$13.50700