UK Markets close in 48 mins

Nitori Holdings Co., Ltd. (NCLTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
96.00-2.50 (-2.53%)
As of 03:52PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202295.9998.2695.9796.3596.355,500
23 May 202297.0298.6497.0298.0098.001,300
20 May 202296.2997.8895.3896.0096.001,700
19 May 202296.8698.5096.8698.5098.50600
18 May 202299.02100.6698.9699.1099.101,700
17 May 202298.80100.4498.79100.43100.43400
16 May 2022101.41101.4199.75100.25100.251,800
13 May 202299.82102.4399.82100.45100.455,300
12 May 202293.7398.4793.7394.5094.502,400
11 May 202298.02101.4698.0198.7098.701,900
10 May 202295.5399.0895.3695.3695.361,600
09 May 202291.5095.0691.2591.6091.602,300
06 May 202297.8897.9095.4395.6395.633,400
05 May 202299.50103.0398.8099.7599.752,900
04 May 2022103.44103.4498.42100.37100.371,000
03 May 202298.52103.3998.4799.3899.381,500
02 May 2022102.69102.6997.6597.6597.653,200
29 Apr 2022101.52105.46100.64101.50101.501,100
28 Apr 202299.45105.0598.5399.2099.20700
27 Apr 2022101.13105.13100.64101.05101.051,000
26 Apr 2022108.37108.37103.00104.00104.001,900
25 Apr 2022108.43108.45104.05107.00107.001,500
22 Apr 2022104.21108.78104.21104.85104.85900
21 Apr 2022106.61112.75106.31106.50106.50600
20 Apr 2022108.24108.24105.10108.13108.13600
19 Apr 2022103.75107.40103.75107.20107.20700
18 Apr 2022111.95111.95107.34109.00109.002,700
14 Apr 2022111.63114.88111.50111.75111.751,000
13 Apr 2022112.27116.38111.75114.00114.001,400
12 Apr 2022117.54117.54113.50114.25114.25600
11 Apr 2022115.52121.23115.52118.00118.00400
08 Apr 2022123.06123.06117.25119.00119.001,000
07 Apr 2022116.28120.10116.28118.00118.00700
06 Apr 2022121.43125.44121.43122.50122.501,700
05 Apr 2022123.15125.23121.51122.60122.601,200
04 Apr 2022125.15128.35125.10127.50127.50400
01 Apr 2022123.25129.57123.25125.50125.50400
31 Mar 2022123.93127.75123.93127.75127.75500
30 Mar 2022131.02131.02127.10129.00129.00600
29 Mar 2022131.29136.34131.29133.00133.00300
28 Mar 2022131.93131.93128.25130.50130.50600
25 Mar 2022132.39135.37131.93131.93131.93500
24 Mar 2022136.27136.27132.26133.10133.102,500
23 Mar 2022141.22141.22132.82135.00135.00600
22 Mar 2022138.47138.47132.46134.10134.10500
21 Mar 2022145.63145.63140.58144.10144.10900
18 Mar 2022145.38145.38139.65143.60143.601,500
17 Mar 2022142.50142.50138.90138.90138.901,000
16 Mar 2022137.75142.79137.75139.87139.87700
15 Mar 2022137.14142.49137.14142.49142.49700
14 Mar 2022140.85140.85135.14137.50137.50800
11 Mar 2022142.89142.89136.63139.00139.004,000
10 Mar 2022144.14144.14137.45141.70141.701,200
09 Mar 2022142.89142.93138.00138.00138.00500
08 Mar 2022136.40141.63136.40139.50139.50900
07 Mar 2022152.97152.97145.00145.00145.002,500
04 Mar 2022146.73152.55146.73148.75148.751,100
03 Mar 2022155.63155.63147.48150.25150.25200
02 Mar 2022148.00153.48148.00151.50151.50200
01 Mar 2022154.29154.29147.36147.36147.36100
28 Feb 2022151.81152.25145.61147.52147.523,100
25 Feb 2022152.38152.38146.00147.20147.201,800
24 Feb 2022149.57151.75143.50151.75151.75400
23 Feb 2022148.91148.91141.82146.00146.00400
22 Feb 2022148.57148.57140.15146.00146.00900
18 Feb 2022144.79144.86138.54141.55141.55500
17 Feb 2022146.16146.16141.27142.75142.751,200
17 Feb 202270 Dividend
16 Feb 2022141.60146.40141.57145.8075.801,800
15 Feb 2022147.83147.83142.50144.2574.991,200
14 Feb 2022145.40145.42139.25139.9472.751,500
11 Feb 2022145.90146.00140.25141.0273.32400
10 Feb 2022146.12146.12140.50144.7675.26900
09 Feb 2022143.43143.68138.27143.6874.70300
08 Feb 2022136.31142.94136.31139.2572.393,600
07 Feb 2022144.68144.68136.98137.8471.66900
04 Feb 2022146.04146.19139.75140.4573.021,000
03 Feb 2022139.07146.06139.07141.5073.56500
02 Feb 2022141.56148.00141.56145.1575.46900
01 Feb 2022146.30146.30138.54142.0073.823,500
31 Jan 2022144.43144.63139.50143.2574.476,700
28 Jan 2022143.78143.78138.75142.5074.08600
27 Jan 2022138.24143.25137.75138.2571.872,700
26 Jan 2022143.87149.31143.61145.5075.643,800
25 Jan 2022144.14151.52143.50146.8476.34900
24 Jan 2022153.51153.66146.82153.6379.877,000
21 Jan 2022147.43147.43142.85145.6075.701,800
20 Jan 2022147.44147.44141.39144.7575.254,500
19 Jan 2022147.05147.05141.45147.0576.45300
18 Jan 2022148.27149.00142.48147.0076.4210,800
14 Jan 2022150.79150.79146.29147.6576.763,700
13 Jan 2022147.14154.49146.84149.5077.724,100
12 Jan 2022155.93155.93147.25150.0077.98200
11 Jan 2022154.35154.35147.50151.2578.633,000
10 Jan 2022152.57153.25149.20152.5079.286,500
07 Jan 2022155.77155.80146.20152.3579.212,000
06 Jan 2022157.27157.30147.48153.7579.935,400
05 Jan 2022159.27159.27149.25150.1578.06900
04 Jan 2022154.85154.85145.65148.3077.10400
03 Jan 2022154.30154.30146.50151.0078.5010,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...