Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NICHIMO CO., LTD. (8091) Historical Prices

JP:8091 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,250.002,265.002,250.002,261.002,261.00+0.49%7,7000.76
Oct 29, 20262,258.002,258.002,241.002,250.002,250.00-0.57%9,2000.90
Oct 28, 20262,273.002,276.002,262.002,263.002,263.00-0.44%7,3000.70
Oct 27, 20262,270.002,278.002,263.002,273.002,273.00-0.31%4,0000.38
Oct 26, 20262,278.002,280.002,260.002,280.002,280.00+1.06%7,5000.68
Oct 23, 20262,270.002,284.002,244.002,256.002,256.00-0.66%13,1001.19
Oct 22, 20262,262.002,292.002,262.002,271.002,271.00-0.09%15,5001.40
Oct 21, 20262,254.002,273.002,251.002,273.002,273.00+1.02%4,3000.39
Oct 20, 20262,279.002,291.002,250.002,250.002,250.00-1.32%13,0001.18
Oct 19, 20262,278.002,290.002,247.002,280.002,280.00+0.09%10,5000.96
Oct 16, 20262,230.002,278.002,225.002,278.002,278.00+1.65%22,0002.01
Oct 15, 20262,255.002,260.002,241.002,241.002,241.00-0.84%20,1001.89
Oct 14, 20262,264.002,267.002,260.002,260.002,260.00-0.13%5,3000.49
Oct 13, 20262,262.002,280.002,262.002,263.002,263.00+0.09%3,9000.35
Oct 12, 20262,261.002,278.002,256.002,261.002,261.00+0.00%00.00
Oct 09, 20262,274.002,278.002,256.002,261.002,261.00-0.18%13,4001.20
Oct 08, 20262,300.002,300.002,260.002,265.002,265.00-1.99%17,3001.56
Oct 07, 20262,303.002,319.002,302.002,311.002,311.00-0.43%2,1000.18
Oct 06, 20262,303.002,321.002,301.002,321.002,321.00+0.91%2,9000.25
Oct 05, 20262,341.002,341.002,298.002,300.002,300.00-1.75%14,7001.26
Oct 02, 20262,361.002,361.002,331.002,341.002,341.00-1.60%10,6000.91
Oct 01, 20262,404.002,404.002,366.002,379.002,379.00-1.08%6,5000.55
Sep 30, 20262,356.002,407.002,355.002,405.002,405.00+2.17%14,9001.27
Sep 29, 20262,397.002,397.002,354.002,354.002,354.00+0.00%16,9001.44
Sep 28, 20262,429.002,445.002,396.002,404.002,354.00-1.80%54,0004.88
Sep 25, 20262,433.002,450.002,427.002,448.002,397.08+1.16%10,9000.99
Sep 24, 20262,420.002,430.002,409.002,420.002,369.67+0.25%5,1000.46
Sep 23, 20262,414.002,430.002,402.002,414.002,363.79+0.00%00.00
Sep 22, 20262,414.002,430.002,402.002,414.002,363.79+0.00%00.00
Sep 21, 20262,414.002,430.002,402.002,414.002,363.79+0.00%00.00
Sep 18, 20262,426.002,430.002,402.002,414.002,363.79-0.49%6,6000.54
Sep 17, 20262,396.002,426.002,380.002,426.002,375.54+1.93%11,0000.88
Sep 16, 20262,377.002,395.002,368.002,380.002,330.50-0.25%13,8001.08
Sep 15, 20262,411.002,411.002,380.002,386.002,336.37-0.38%4,8000.36
Sep 14, 20262,421.002,422.002,388.002,395.002,345.19+0.42%9,5000.71
Sep 11, 20262,364.002,389.002,352.002,385.002,335.40+0.42%8,9000.66
Sep 10, 20262,362.002,390.002,362.002,375.002,325.60+0.21%6,8000.50
Sep 09, 20262,377.002,394.002,370.002,370.002,320.71-0.29%6,3000.45
Sep 08, 20262,415.002,415.002,377.002,377.002,327.56-1.78%12,7000.91
Sep 07, 20262,431.002,431.002,411.002,420.002,369.67-0.66%8,6000.62
Sep 04, 20262,414.002,436.002,405.002,436.002,385.33+0.95%7,3000.52
Sep 03, 20262,441.002,460.002,413.002,413.002,362.81-0.94%4,5000.31
Sep 02, 20262,458.002,460.002,420.002,436.002,385.33-0.90%16,9001.16
Sep 01, 20262,463.002,463.002,451.002,458.002,406.88+0.41%3,3000.22
Aug 31, 20262,440.002,461.002,433.002,448.002,397.08-0.04%6,8000.44
Aug 28, 20262,451.002,455.002,432.002,449.002,398.06+0.41%5,3000.33
Aug 27, 20262,441.002,451.002,430.002,439.002,388.27-0.04%11,6000.71
Aug 26, 20262,437.002,440.002,425.002,440.002,389.25+0.83%4,5000.27
Aug 25, 20262,438.002,439.002,420.002,420.002,369.67-0.33%4,4000.26
Aug 24, 20262,429.002,446.002,420.002,428.002,377.50+0.12%9,9000.59