Nitori Holdings Co., Ltd. NCLTY
10.51 USD -0.18 (-1.64%)
Regular-session close
10.66 Day range 10.74
6.90 52-week range 11.56
- YTD
- +20.80%
- 1 year
- +36.14%
NCLTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.56 | 10.74 | 10.51 | 10.51 | -0.18 | -1.68% | 2,700 |
| Nov 12, 2026 | 11.06 | 11.06 | 10.66 | 10.69 | +0.10 | +0.94% | 6,700 |
| Nov 11, 2026 | 10.73 | 10.75 | 10.59 | 10.59 | -0.10 | -0.94% | 6,200 |
| Nov 10, 2026 | 10.84 | 10.84 | 10.69 | 10.69 | -0.11 | -1.02% | 3,000 |
| Nov 9, 2026 | 10.87 | 10.92 | 10.73 | 10.80 | +0.17 | +1.60% | 16,700 |
| Nov 6, 2026 | 10.46 | 10.63 | 10.33 | 10.63 | -0.49 | -4.41% | 17,000 |
| Nov 5, 2026 | 11.10 | 11.35 | 10.97 | 11.12 | +0.53 | +5.00% | 47,000 |
| Nov 4, 2026 | 10.68 | 10.96 | 10.59 | 10.59 | -0.35 | -3.20% | 6,200 |
| Nov 3, 2026 | 10.85 | 10.94 | 10.83 | 10.94 | +0.15 | +1.39% | 8,900 |
| Nov 2, 2026 | 10.85 | 10.90 | 10.73 | 10.79 | +0.01 | +0.09% | 4,300 |
| Oct 30, 2026 | 10.88 | 11.14 | 10.72 | 10.78 | +0.26 | +2.47% | 12,100 |
| Oct 29, 2026 | 10.88 | 10.88 | 10.41 | 10.52 | -0.11 | -1.03% | 4,200 |
| Oct 28, 2026 | 10.52 | 10.68 | 10.37 | 10.63 | 0.00 | 0.00% | 5,800 |
| Oct 27, 2026 | 10.72 | 10.95 | 10.58 | 10.63 | -0.14 | -1.30% | 11,600 |
| Oct 26, 2026 | 10.94 | 11.23 | 10.74 | 10.77 | +0.17 | +1.60% | 13,100 |
| Oct 23, 2026 | 10.68 | 10.73 | 10.60 | 10.60 | +0.13 | +1.24% | 10,700 |
| Oct 22, 2026 | 10.53 | 10.68 | 10.47 | 10.47 | +0.10 | +0.96% | 32,200 |
| Oct 21, 2026 | 10.18 | 10.47 | 10.18 | 10.37 | -0.62 | -5.64% | 15,200 |
| Oct 20, 2026 | 10.76 | 10.99 | 10.52 | 10.99 | +0.55 | +5.27% | 33,300 |
| Oct 19, 2026 | 10.37 | 10.47 | 10.29 | 10.44 | +0.01 | +0.10% | 13,000 |
| Oct 16, 2026 | 10.66 | 10.73 | 10.38 | 10.43 | +0.07 | +0.68% | 16,000 |
| Oct 15, 2026 | 10.13 | 10.53 | 10.04 | 10.36 | +0.34 | +3.39% | 55,600 |
| Oct 14, 2026 | 10.07 | 10.44 | 10.00 | 10.02 | -0.08 | -0.79% | 32,600 |
| Oct 13, 2026 | 10.32 | 10.51 | 10.07 | 10.10 | +0.06 | +0.60% | 10,300 |
| Oct 12, 2026 | 9.91 | 10.09 | 9.80 | 10.04 | +0.02 | +0.20% | 39,000 |
| Oct 9, 2026 | 10.15 | 10.41 | 9.99 | 10.02 | +0.23 | +2.35% | 37,500 |
| Oct 8, 2026 | 9.94 | 10.22 | 9.79 | 9.79 | -0.05 | -0.51% | 13,500 |
| Oct 7, 2026 | 9.91 | 10.00 | 9.75 | 9.84 | -0.04 | -0.40% | 14,000 |
| Oct 6, 2026 | 9.55 | 10.27 | 9.55 | 9.88 | -0.02 | -0.20% | 18,300 |
| Oct 5, 2026 | 9.59 | 10.27 | 9.59 | 9.90 | +0.17 | +1.75% | 27,000 |
| Oct 2, 2026 | 9.55 | 9.76 | 9.44 | 9.73 | +0.29 | +3.07% | 15,500 |
| Oct 1, 2026 | 9.34 | 9.67 | 9.20 | 9.44 | +0.21 | +2.28% | 34,500 |
| Sep 30, 2026 | 9.65 | 9.72 | 9.07 | 9.23 | -0.22 | -2.33% | 21,800 |
| Sep 29, 2026 | 9.14 | 9.65 | 9.14 | 9.45 | +0.12 | +1.29% | 23,800 |
| Sep 28, 2026 | 9.46 | 9.80 | 9.12 | 9.33 | -0.43 | -4.41% | 46,600 |
| Sep 25, 2026 | 9.35 | 9.85 | 9.35 | 9.76 | -0.18 | -1.81% | 10,300 |
| Sep 24, 2026 | 9.19 | 10.17 | 9.19 | 9.94 | -0.04 | -0.40% | 29,100 |
| Sep 23, 2026 | 9.46 | 9.98 | 9.46 | 9.98 | +0.29 | +2.99% | 9,900 |
| Sep 22, 2026 | 9.65 | 9.85 | 9.53 | 9.69 | -0.64 | -6.20% | 37,900 |
| Sep 21, 2026 | 10.33 | 10.33 | 9.56 | 10.33 | +0.39 | +3.92% | 19,700 |
| Sep 18, 2026 | 9.71 | 9.94 | 9.56 | 9.94 | +0.01 | +0.10% | 7,900 |
| Sep 17, 2026 | 9.98 | 10.39 | 9.91 | 9.93 | +0.09 | +0.91% | 10,900 |
| Sep 16, 2026 | 9.94 | 9.94 | 9.68 | 9.84 | -0.38 | -3.72% | 23,500 |
| Sep 15, 2026 | 10.28 | 10.42 | 10.18 | 10.22 | -0.34 | -3.22% | 23,800 |
| Sep 14, 2026 | 10.15 | 10.95 | 10.15 | 10.56 | +0.04 | +0.38% | 88,600 |
| Sep 11, 2026 | 10.69 | 10.88 | 10.51 | 10.52 | -0.03 | -0.28% | 15,800 |
| Sep 10, 2026 | 10.72 | 10.72 | 10.46 | 10.55 | -0.09 | -0.85% | 39,800 |
| Sep 9, 2026 | 10.66 | 10.80 | 10.60 | 10.64 | -0.29 | -2.65% | 37,600 |
| Sep 8, 2026 | 11.06 | 11.06 | 10.88 | 10.93 | +0.53 | +5.10% | 35,900 |
| Sep 4, 2026 | 10.36 | 10.77 | 10.34 | 10.40 | -0.20 | -1.89% | 7,300 |
| Sep 3, 2026 | 10.84 | 10.84 | 10.54 | 10.60 | +1.05 | +10.99% | 15,800 |
| Sep 2, 2026 | 9.81 | 9.81 | 9.55 | 9.55 | +0.09 | +0.95% | 12,600 |
| Sep 1, 2026 | 9.34 | 9.64 | 9.20 | 9.46 | -0.02 | -0.21% | 7,500 |
| Aug 31, 2026 | 9.40 | 9.48 | 9.30 | 9.48 | -0.09 | -0.94% | 6,700 |
| Aug 28, 2026 | 9.65 | 9.69 | 9.52 | 9.57 | +0.01 | +0.10% | 15,000 |
| Aug 27, 2026 | 9.61 | 9.66 | 9.52 | 9.56 | +0.08 | +0.84% | 8,600 |
| Aug 26, 2026 | 9.47 | 9.87 | 9.44 | 9.48 | -0.22 | -2.27% | 20,300 |
| Aug 25, 2026 | 9.71 | 9.98 | 9.60 | 9.70 | +0.14 | +1.46% | 6,700 |
| Aug 24, 2026 | 9.65 | 9.65 | 9.56 | 9.56 | +0.02 | +0.21% | 21,300 |
| Aug 21, 2026 | 9.51 | 9.62 | 9.49 | 9.54 | +0.01 | +0.10% | 25,000 |
| Aug 20, 2026 | 9.61 | 9.72 | 9.53 | 9.53 | +0.31 | +3.36% | 10,300 |
| Aug 19, 2026 | 9.21 | 9.22 | 9.11 | 9.22 | +0.19 | +2.10% | 47,300 |
| Aug 18, 2026 | 9.06 | 9.11 | 8.93 | 9.03 | -0.04 | -0.44% | 6,100 |
| Aug 17, 2026 | 9.50 | 9.50 | 8.98 | 9.07 | -0.45 | -4.73% | 17,900 |
| Aug 14, 2026 | 9.43 | 9.57 | 9.37 | 9.52 | +0.21 | +2.26% | 16,500 |
65 days, newest first. Daily bars as drawn on the NCLTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.