Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,413.55 -1,782.13 (-3.06%) CMC Crypto 200
1,173.82 -34.88 (-2.89%)
Nitori Holdings Co., Ltd. (NCLTY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.20 | 10.25 | 10.18 | 10.23 | 10.23 | 33,649 |
| 03 Jul 2024 | 10.23 | 10.35 | 10.13 | 10.26 | 10.26 | 22,000 |
| 02 Jul 2024 | 10.36 | 10.83 | 10.21 | 10.50 | 10.50 | 35,900 |
| 01 Jul 2024 | 10.51 | 10.78 | 10.22 | 10.40 | 10.40 | 102,500 |
| 28 Jun 2024 | 10.16 | 10.71 | 10.16 | 10.55 | 10.55 | 167,400 |
| 27 Jun 2024 | 10.16 | 10.81 | 10.16 | 10.35 | 10.35 | 31,000 |
| 26 Jun 2024 | 10.72 | 10.72 | 10.26 | 10.43 | 10.43 | 115,100 |
| 25 Jun 2024 | 10.85 | 10.90 | 10.72 | 10.72 | 10.72 | 87,900 |
| 24 Jun 2024 | 10.33 | 10.97 | 10.33 | 10.59 | 10.59 | 144,900 |
| 21 Jun 2024 | 10.56 | 10.92 | 10.46 | 10.52 | 10.52 | 78,400 |
| 20 Jun 2024 | 10.56 | 10.88 | 10.43 | 10.62 | 10.62 | 81,000 |
| 18 Jun 2024 | 10.49 | 10.92 | 10.41 | 10.69 | 10.69 | 600,500 |
| 17 Jun 2024 | 10.52 | 10.84 | 10.28 | 10.57 | 10.57 | 42,700 |
| 14 Jun 2024 | 10.54 | 10.87 | 10.38 | 10.48 | 10.48 | 70,400 |
| 13 Jun 2024 | 10.73 | 11.25 | 10.56 | 10.76 | 10.76 | 125,500 |
| 12 Jun 2024 | 10.49 | 11.15 | 10.49 | 10.91 | 10.91 | 39,900 |
| 11 Jun 2024 | 10.73 | 11.03 | 10.57 | 10.77 | 10.77 | 98,000 |
| 10 Jun 2024 | 10.49 | 11.13 | 10.49 | 10.83 | 10.83 | 102,700 |
| 07 Jun 2024 | 11.01 | 11.49 | 10.85 | 10.87 | 10.87 | 52,000 |
| 06 Jun 2024 | 11.00 | 11.47 | 10.83 | 11.01 | 11.01 | 267,500 |
| 05 Jun 2024 | 10.84 | 11.36 | 10.84 | 11.25 | 11.25 | 92,800 |
| 04 Jun 2024 | 11.56 | 11.56 | 10.74 | 11.07 | 11.07 | 77,800 |
| 03 Jun 2024 | 10.84 | 11.06 | 10.70 | 10.94 | 10.94 | 114,900 |
| 31 May 2024 | 10.90 | 11.18 | 10.75 | 11.00 | 11.00 | 37,000 |
| 30 May 2024 | 10.67 | 11.23 | 10.67 | 10.82 | 10.82 | 102,000 |
| 29 May 2024 | 10.81 | 11.09 | 10.69 | 10.80 | 10.80 | 50,100 |
| 28 May 2024 | 10.89 | 11.42 | 10.89 | 11.12 | 11.12 | 128,500 |
| 24 May 2024 | 11.27 | 11.69 | 11.04 | 11.29 | 11.29 | 115,700 |
| 23 May 2024 | 11.45 | 11.62 | 11.30 | 11.43 | 11.43 | 152,200 |
| 22 May 2024 | 11.38 | 11.63 | 11.17 | 11.36 | 11.36 | 49,700 |
| 21 May 2024 | 11.31 | 11.92 | 11.31 | 11.55 | 11.55 | 46,800 |
| 20 May 2024 | 11.60 | 11.89 | 11.43 | 11.61 | 11.61 | 77,900 |
| 17 May 2024 | 11.94 | 12.09 | 11.62 | 11.84 | 11.84 | 39,700 |
| 16 May 2024 | 11.83 | 12.22 | 11.76 | 11.76 | 11.76 | 77,000 |
| 15 May 2024 | 11.45 | 11.80 | 11.45 | 11.80 | 11.80 | 56,700 |
| 14 May 2024 | 13.00 | 13.00 | 12.61 | 12.75 | 12.75 | 37,200 |
| 13 May 2024 | 13.28 | 13.60 | 13.01 | 13.31 | 13.31 | 31,600 |
| 10 May 2024 | 12.86 | 13.34 | 12.85 | 13.14 | 13.14 | 22,900 |
| 09 May 2024 | 12.99 | 13.34 | 12.99 | 13.11 | 13.11 | 16,400 |
| 08 May 2024 | 12.90 | 13.42 | 12.80 | 12.95 | 12.95 | 16,900 |
| 07 May 2024 | 13.58 | 13.71 | 13.36 | 13.48 | 13.48 | 69,000 |
| 06 May 2024 | 13.67 | 13.98 | 13.49 | 13.72 | 13.72 | 22,300 |
| 03 May 2024 | 13.91 | 13.98 | 13.40 | 13.73 | 13.73 | 42,700 |
| 02 May 2024 | 13.30 | 13.86 | 13.28 | 13.60 | 13.60 | 32,400 |
| 01 May 2024 | 13.07 | 13.20 | 13.00 | 13.20 | 13.20 | 15,900 |
| 30 Apr 2024 | 13.87 | 13.87 | 13.34 | 13.46 | 13.46 | 60,100 |
| 29 Apr 2024 | 13.85 | 14.15 | 13.66 | 13.97 | 13.97 | 24,600 |
| 26 Apr 2024 | 13.42 | 14.26 | 13.42 | 13.71 | 13.71 | 57,200 |
| 25 Apr 2024 | 13.64 | 14.18 | 13.55 | 13.85 | 13.85 | 19,500 |
| 24 Apr 2024 | 14.13 | 14.26 | 13.58 | 13.94 | 13.94 | 14,800 |
| 23 Apr 2024 | 13.55 | 14.11 | 13.39 | 13.72 | 13.72 | 17,700 |
| 22 Apr 2024 | 13.45 | 13.88 | 13.45 | 13.62 | 13.62 | 27,400 |
| 19 Apr 2024 | 13.81 | 14.15 | 13.47 | 13.69 | 13.69 | 22,800 |
| 18 Apr 2024 | 13.60 | 14.08 | 13.60 | 13.81 | 13.81 | 23,600 |
| 17 Apr 2024 | 13.97 | 14.33 | 13.97 | 14.24 | 14.24 | 24,800 |
| 16 Apr 2024 | 14.45 | 14.79 | 14.10 | 14.40 | 14.40 | 33,700 |
| 15 Apr 2024 | 15.06 | 15.41 | 14.63 | 15.09 | 15.09 | 37,800 |
| 12 Apr 2024 | 15.03 | 15.25 | 14.84 | 15.19 | 15.19 | 34,300 |
| 11 Apr 2024 | 15.69 | 15.76 | 15.01 | 15.44 | 15.44 | 16,300 |
| 10 Apr 2024 | 15.60 | 15.60 | 15.21 | 15.28 | 15.28 | 27,100 |
| 09 Apr 2024 | 15.11 | 16.05 | 15.11 | 15.59 | 15.59 | 29,200 |
| 08 Apr 2024 | 15.74 | 16.03 | 15.44 | 15.73 | 15.73 | 13,800 |
| 05 Apr 2024 | 15.62 | 15.62 | 15.46 | 15.53 | 15.53 | 38,800 |
| 04 Apr 2024 | 15.08 | 15.92 | 15.08 | 15.46 | 15.46 | 33,900 |
| 03 Apr 2024 | 14.79 | 15.76 | 14.79 | 15.05 | 15.05 | 21,600 |
| 02 Apr 2024 | 15.34 | 15.58 | 15.30 | 15.52 | 15.52 | 71,600 |
| 01 Apr 2024 | 16.05 | 16.05 | 15.11 | 15.54 | 15.54 | 50,600 |
| 28 Mar 2024 | 15.55 | 15.55 | 15.04 | 15.15 | 15.15 | 795,900 |
| 27 Mar 2024 | 15.36 | 16.06 | 15.36 | 15.68 | 15.68 | 619,100 |
| 26 Mar 2024 | 15.81 | 15.99 | 15.60 | 15.83 | 15.83 | 324,500 |
| 25 Mar 2024 | 16.21 | 16.31 | 15.81 | 15.94 | 15.94 | 2,855,400 |
| 22 Mar 2024 | 15.65 | 15.90 | 15.55 | 15.80 | 15.80 | 1,046,800 |
| 21 Mar 2024 | 15.17 | 15.70 | 15.16 | 15.16 | 15.16 | 10,500 |
| 20 Mar 2024 | 15.28 | 15.48 | 15.18 | 15.48 | 15.48 | 15,400 |
| 19 Mar 2024 | 15.11 | 15.36 | 14.97 | 15.22 | 15.22 | 20,200 |
| 18 Mar 2024 | 15.52 | 15.95 | 15.08 | 15.42 | 15.42 | 14,900 |
| 15 Mar 2024 | 15.31 | 15.36 | 15.19 | 15.26 | 15.26 | 17,600 |
| 14 Mar 2024 | 15.70 | 15.75 | 15.56 | 15.75 | 15.75 | 20,300 |
| 13 Mar 2024 | 15.69 | 16.22 | 15.56 | 15.73 | 15.73 | 19,000 |
| 12 Mar 2024 | 15.81 | 16.12 | 15.81 | 16.04 | 16.04 | 15,500 |
| 11 Mar 2024 | 15.98 | 16.31 | 15.83 | 15.85 | 15.85 | 17,600 |
| 08 Mar 2024 | 15.93 | 16.12 | 15.79 | 15.89 | 15.89 | 17,200 |
| 07 Mar 2024 | 15.39 | 16.32 | 15.39 | 15.93 | 15.93 | 10,700 |
| 06 Mar 2024 | 15.54 | 16.30 | 15.54 | 15.79 | 15.79 | 14,700 |
| 05 Mar 2024 | 14.55 | 15.13 | 14.55 | 15.04 | 15.04 | 21,500 |
| 04 Mar 2024 | 14.53 | 14.79 | 14.53 | 14.77 | 14.77 | 39,800 |
| 01 Mar 2024 | 14.43 | 14.84 | 14.43 | 14.81 | 14.81 | 18,800 |
| 29 Feb 2024 | 14.56 | 14.90 | 14.44 | 14.62 | 14.62 | 13,400 |
| 28 Feb 2024 | 14.29 | 14.39 | 14.29 | 14.35 | 14.35 | 411,400 |
| 27 Feb 2024 | 14.34 | 14.43 | 13.99 | 14.24 | 14.24 | 726,700 |
| 26 Feb 2024 | 14.56 | 14.97 | 14.14 | 14.46 | 14.46 | 148,100 |
| 23 Feb 2024 | 14.75 | 14.90 | 14.29 | 14.35 | 14.35 | 22,600 |
| 22 Feb 2024 | 14.01 | 14.81 | 14.01 | 14.62 | 14.62 | 29,000 |
| 21 Feb 2024 | 14.41 | 14.93 | 14.01 | 14.44 | 14.44 | 25,100 |
| 20 Feb 2024 | 14.44 | 14.70 | 14.35 | 14.38 | 14.38 | 37,000 |
| 16 Feb 2024 | 14.36 | 14.98 | 14.21 | 14.97 | 14.97 | 9,600 |
| 15 Feb 2024 | 14.73 | 14.73 | 13.78 | 14.24 | 14.24 | 39,600 |
| 14 Feb 2024 | 13.80 | 14.42 | 13.78 | 13.96 | 13.96 | 33,000 |
| 13 Feb 2024 | 13.98 | 14.26 | 13.91 | 13.95 | 13.95 | 42,200 |
| 12 Feb 2024 | 13.75 | 14.55 | 13.75 | 14.03 | 14.03 | 16,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.