Comparing Back to the side-by-side chart ↗
Nitori Holdings Co.,Ltd. (9843.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3231.00 | 3320.00 | 3221.00 | 3299.00 | +1.13% | 2,286,200 |
| 2026-10-15 | 3229.00 | 3284.00 | 3175.00 | 3262.00 | +2.32% | 3,285,900 |
| 2026-10-14 | 3213.00 | 3218.00 | 3148.00 | 3188.00 | -0.44% | 2,153,200 |
| 2026-10-13 | 3180.00 | 3214.00 | 3147.00 | 3202.00 | +0.82% | 2,054,500 |
| 2026-10-09 | 3166.00 | 3195.00 | 3113.00 | 3176.00 | +1.93% | 3,011,500 |
| 2026-10-08 | 3187.00 | 3190.00 | 3024.00 | 3116.00 | -0.29% | 2,327,500 |
| 2026-10-07 | 3150.00 | 3180.00 | 3122.00 | 3125.00 | -0.16% | 2,878,800 |
| 2026-10-06 | 3106.00 | 3172.00 | 3088.00 | 3130.00 | +0.29% | 2,868,400 |
| 2026-10-05 | 3150.00 | 3173.00 | 3098.00 | 3121.00 | +3.72% | 4,272,600 |
| 2026-10-02 | 2921.00 | 3018.00 | 2894.50 | 3009.00 | +1.90% | 3,439,300 |
| 2026-10-01 | 2903.00 | 2962.00 | 2857.00 | 2953.00 | +0.44% | 3,430,800 |
| 2026-09-30 | 2911.50 | 2962.00 | 2903.50 | 2940.00 | +0.36% | 3,988,100 |
| 2026-09-29 | 2941.00 | 2965.00 | 2899.50 | 2929.50 | -1.15% | 2,917,400 |
| 2026-09-28 | 3048.00 | 3073.00 | 2954.50 | 2963.50 | -3.63% | 4,879,700 |
| 2026-09-25 | 3006.00 | 3159.00 | 2998.00 | 3075.00 | +1.35% | 4,181,700 |
| 2026-09-24 | 2994.50 | 3066.00 | 2988.50 | 3034.00 | +0.13% | 6,577,600 |
| 2026-09-18 | 3128.00 | 3128.00 | 2979.50 | 3030.00 | -2.82% | 4,552,600 |
| 2026-09-17 | 3056.00 | 3124.00 | 3032.00 | 3118.00 | +1.23% | 3,207,400 |
| 2026-09-16 | 3140.00 | 3156.00 | 3066.00 | 3080.00 | -3.08% | 3,872,000 |
| 2026-09-15 | 3275.00 | 3286.00 | 3139.00 | 3178.00 | -2.46% | 2,910,800 |
| 2026-09-14 | 3250.00 | 3373.00 | 3244.00 | 3258.00 | +0.49% | 3,320,700 |
| 2026-09-11 | 3197.00 | 3262.00 | 3180.00 | 3242.00 | -0.77% | 3,320,000 |
| 2026-09-10 | 3265.00 | 3325.00 | 3239.00 | 3267.00 | -0.61% | 3,049,600 |
| 2026-09-09 | 3350.00 | 3363.00 | 3268.00 | 3287.00 | -3.10% | 4,439,000 |
| 2026-09-08 | 3309.00 | 3435.00 | 3298.00 | 3392.00 | +5.47% | 6,271,000 |
| 2026-09-07 | 3273.00 | 3292.00 | 3212.00 | 3216.00 | -1.17% | 2,914,600 |
| 2026-09-04 | 3300.00 | 3388.00 | 3220.00 | 3254.00 | -0.64% | 8,191,500 |
| 2026-09-03 | 3200.00 | 3288.00 | 3153.00 | 3275.00 | +8.41% | 6,077,600 |
| 2026-09-02 | 3017.00 | 3038.00 | 2966.00 | 3021.00 | -0.30% | 3,122,500 |
| 2026-09-01 | 3053.00 | 3068.00 | 3010.00 | 3030.00 | -0.59% | 1,667,800 |
| 2026-08-31 | 3056.00 | 3075.00 | 3021.00 | 3048.00 | -0.65% | 3,080,800 |
| 2026-08-28 | 3025.00 | 3072.00 | 3014.00 | 3068.00 | +0.13% | 2,290,900 |
| 2026-08-27 | 3046.00 | 3103.00 | 3025.00 | 3064.00 | +1.12% | 2,721,300 |
| 2026-08-26 | 3040.00 | 3088.00 | 3016.00 | 3030.00 | -1.40% | 1,804,700 |
| 2026-08-25 | 3070.00 | 3095.00 | 3040.00 | 3073.00 | +0.13% | 2,144,600 |
| 2026-08-24 | 3055.00 | 3075.00 | 3011.00 | 3069.00 | +1.32% | 2,491,500 |
| 2026-08-21 | 3025.00 | 3073.00 | 3003.00 | 3029.00 | -0.88% | 2,309,000 |
| 2026-08-20 | 3000.00 | 3075.00 | 2970.00 | 3056.00 | +5.13% | 4,300,900 |
| 2026-08-19 | 2944.00 | 2949.00 | 2868.50 | 2907.00 | +0.12% | 2,627,300 |
| 2026-08-18 | 2905.00 | 2924.00 | 2855.00 | 2903.50 | -0.36% | 3,142,200 |
| 2026-08-17 | 2978.00 | 2978.00 | 2909.00 | 2914.00 | -2.31% | 2,228,900 |
| 2026-08-14 | 2922.50 | 3007.00 | 2899.00 | 2983.00 | +0.35% | 4,285,800 |
| 2026-08-13 | 2950.00 | 3002.00 | 2922.00 | 2972.50 | +1.05% | 4,481,000 |
| 2026-08-12 | 3044.00 | 3058.00 | 2940.00 | 2941.50 | -5.11% | 4,466,500 |
| 2026-08-10 | 3005.00 | 3128.00 | 3005.00 | 3100.00 | +9.73% | 7,184,400 |
| 2026-08-07 | 2720.50 | 2825.00 | 2707.00 | 2825.00 | +2.73% | 5,051,600 |
| 2026-08-06 | 2698.00 | 2750.00 | 2644.00 | 2750.00 | +4.96% | 4,950,600 |
| 2026-08-05 | 2618.50 | 2670.00 | 2577.50 | 2620.00 | +0.00% | 4,051,000 |
| 2026-08-04 | 2660.00 | 2706.50 | 2613.00 | 2620.00 | -0.81% | 4,864,600 |
| 2026-08-03 | 2600.00 | 2660.50 | 2560.00 | 2641.50 | +4.06% | 7,052,700 |
| 2026-07-31 | 2535.50 | 2596.00 | 2511.50 | 2538.50 | -3.68% | 3,510,700 |
| 2026-07-30 | 2705.00 | 2724.00 | 2602.50 | 2635.50 | -3.50% | 3,415,800 |
| 2026-07-29 | 2658.00 | 2767.00 | 2605.50 | 2731.00 | +4.22% | 5,075,400 |
| 2026-07-28 | 2566.00 | 2623.00 | 2525.50 | 2620.50 | +4.15% | 3,361,100 |
| 2026-07-27 | 2425.50 | 2524.00 | 2398.00 | 2516.00 | +4.53% | 3,084,200 |
| 2026-07-24 | 2356.00 | 2420.00 | 2332.50 | 2407.00 | +0.71% | 2,396,400 |
| 2026-07-23 | 2352.00 | 2406.00 | 2339.50 | 2390.00 | +0.44% | 3,068,700 |
| 2026-07-22 | 2410.50 | 2425.00 | 2359.00 | 2379.50 | -3.27% | 4,048,700 |
| 2026-07-21 | 2473.00 | 2516.50 | 2454.00 | 2460.00 | +0.04% | 2,809,700 |
| 2026-07-17 | 2448.50 | 2509.50 | 2421.00 | 2459.00 | +1.84% | 3,272,900 |
| 2026-07-16 | 2392.00 | 2443.50 | 2382.50 | 2414.50 | +0.48% | 2,086,400 |
| 2026-07-15 | 2456.00 | 2456.00 | 2371.00 | 2403.00 | -2.02% | 3,499,800 |
| 2026-07-14 | 2416.50 | 2495.50 | 2394.50 | 2452.50 | +2.32% | 2,932,500 |
| 2026-07-13 | 2430.00 | 2433.00 | 2392.00 | 2397.00 | +0.71% | 2,105,400 |
| 2026-07-10 | 2428.00 | 2430.00 | 2373.00 | 2380.00 | -1.90% | 2,778,800 |
| 2026-07-09 | 2443.00 | 2454.50 | 2398.00 | 2426.00 | -0.68% | 2,805,500 |
| 2026-07-08 | 2462.50 | 2503.50 | 2403.00 | 2442.50 | -0.89% | 3,454,400 |
| 2026-07-07 | 2370.00 | 2470.00 | 2362.00 | 2464.50 | +3.77% | 3,175,600 |
| 2026-07-06 | 2335.00 | 2389.00 | 2328.50 | 2375.00 | +1.52% | 2,112,700 |
| 2026-07-03 | 2453.00 | 2459.50 | 2332.50 | 2339.50 | -0.59% | 2,999,700 |
| 2026-07-02 | 2350.00 | 2414.50 | 2347.50 | 2353.50 | +1.88% | 3,091,400 |
| 2026-07-01 | 2368.00 | 2381.00 | 2298.50 | 2310.00 | -4.33% | 4,080,500 |
| 2026-06-30 | 2491.00 | 2492.00 | 2379.00 | 2414.50 | -2.74% | 3,740,200 |
| 2026-06-29 | 2412.00 | 2491.00 | 2408.00 | 2482.50 | +1.74% | 2,792,100 |
| 2026-06-26 | 2400.00 | 2475.00 | 2341.00 | 2440.00 | +1.79% | 3,292,600 |
| 2026-06-25 | 2388.50 | 2419.00 | 2340.00 | 2397.00 | +1.16% | 2,543,000 |
| 2026-06-24 | 2448.00 | 2453.00 | 2354.00 | 2369.50 | -0.46% | 3,154,700 |
| 2026-06-23 | 2300.00 | 2395.00 | 2264.50 | 2380.50 | +1.90% | 4,072,000 |
| 2026-06-22 | 2340.00 | 2355.50 | 2313.00 | 2336.00 | -0.93% | 3,078,100 |
| 2026-06-19 | 2438.00 | 2471.50 | 2333.50 | 2358.00 | -4.19% | 5,421,200 |
| 2026-06-18 | 2536.50 | 2554.00 | 2460.50 | 2461.00 | -4.85% | 3,741,800 |
| 2026-06-17 | 2584.00 | 2628.50 | 2561.00 | 2586.50 | +0.37% | 2,337,400 |
| 2026-06-16 | 2611.50 | 2623.50 | 2561.00 | 2577.00 | -1.00% | 2,960,500 |
| 2026-06-15 | 2644.00 | 2695.50 | 2603.00 | 2603.00 | -3.25% | 2,670,300 |
| 2026-06-12 | 2695.00 | 2709.00 | 2652.50 | 2690.50 | +0.94% | 2,513,600 |
| 2026-06-11 | 2672.00 | 2748.00 | 2635.00 | 2665.50 | -1.55% | 2,937,600 |
| 2026-06-10 | 2705.00 | 2739.00 | 2673.50 | 2707.50 | +0.24% | 2,267,400 |
| 2026-06-09 | 2641.00 | 2724.50 | 2634.50 | 2701.00 | +2.37% | 2,388,500 |
| 2026-06-08 | 2756.50 | 2768.50 | 2631.50 | 2638.50 | -0.68% | 3,238,100 |
| 2026-06-05 | 2739.00 | 2749.00 | 2635.00 | 2656.50 | -3.03% | 2,815,000 |
| 2026-06-04 | 2627.50 | 2790.00 | 2626.50 | 2739.50 | +3.44% | 4,694,200 |
| 2026-06-03 | 2620.00 | 2757.00 | 2606.00 | 2648.50 | +2.36% | 5,791,600 |
| 2026-06-02 | 2500.00 | 2612.00 | 2435.00 | 2587.50 | +2.23% | 3,600,000 |
| 2026-06-01 | 2591.50 | 2597.00 | 2518.00 | 2531.00 | -3.34% | 2,671,700 |
| 2026-05-29 | 2528.50 | 2661.00 | 2518.00 | 2618.50 | +3.97% | 5,339,800 |
| 2026-05-28 | 2549.00 | 2587.50 | 2497.50 | 2518.50 | +0.00% | 2,725,200 |
| 2026-05-27 | 2500.00 | 2533.00 | 2469.00 | 2518.50 | +1.14% | 2,533,900 |
| 2026-05-26 | 2479.00 | 2506.00 | 2445.50 | 2490.00 | -0.99% | 2,628,300 |
| 2026-05-25 | 2545.50 | 2597.00 | 2490.50 | 2515.00 | -2.06% | 3,522,300 |
| 2026-05-22 | 2477.50 | 2569.00 | 2459.00 | 2568.00 | +3.80% | 3,522,600 |
| 2026-05-21 | 2510.00 | 2525.50 | 2456.00 | 2474.00 | -0.74% | 3,057,200 |
| 2026-05-20 | 2460.00 | 2527.00 | 2425.00 | 2492.50 | +2.57% | 4,952,200 |
| 2026-05-19 | 2435.00 | 2454.00 | 2370.00 | 2430.00 | +0.14% | 4,594,200 |
| 2026-05-18 | 2415.00 | 2477.00 | 2390.00 | 2426.50 | +0.48% | 4,534,100 |
| 2026-05-15 | 2332.00 | 2420.50 | 2250.00 | 2415.00 | +6.62% | 10,970,300 |
| 2026-05-14 | 2289.00 | 2326.50 | 2265.00 | 2265.00 | -1.65% | 5,992,900 |
| 2026-05-13 | 2324.50 | 2353.00 | 2291.00 | 2303.00 | -1.41% | 9,429,800 |
| 2026-05-12 | 2312.00 | 2383.00 | 2309.00 | 2336.00 | -1.10% | 4,245,200 |
| 2026-05-11 | 2235.00 | 2384.50 | 2231.50 | 2362.00 | +5.26% | 8,190,400 |
| 2026-05-08 | 2297.00 | 2298.00 | 2219.50 | 2244.00 | -0.33% | 3,777,000 |
| 2026-05-07 | 2250.00 | 2291.00 | 2235.00 | 2251.50 | -1.36% | 4,805,700 |
| 2026-05-01 | 2290.00 | 2312.00 | 2252.00 | 2282.50 | +2.98% | 4,225,700 |
| 2026-04-30 | 2266.50 | 2275.50 | 2216.50 | 2216.50 | -4.25% | 4,626,600 |
| 2026-04-28 | 2290.00 | 2326.00 | 2285.00 | 2315.00 | +2.14% | 2,720,700 |
| 2026-04-27 | 2274.50 | 2296.00 | 2266.50 | 2266.50 | -1.39% | 2,932,900 |
| 2026-04-24 | 2308.00 | 2329.00 | 2291.00 | 2298.50 | -0.80% | 3,394,800 |
| 2026-04-23 | 2350.00 | 2355.00 | 2301.00 | 2317.00 | -2.81% | 5,088,700 |
| 2026-04-22 | 2422.00 | 2474.50 | 2380.00 | 2384.00 | -2.42% | 6,021,800 |
| 2026-04-21 | 2540.50 | 2541.00 | 2424.50 | 2443.00 | -3.36% | 3,584,200 |
| 2026-04-20 | 2556.50 | 2562.00 | 2517.50 | 2528.00 | +0.22% | 2,680,700 |
| 2026-04-17 | 2543.00 | 2557.00 | 2502.00 | 2522.50 | -1.31% | 4,202,900 |
| 2026-04-16 | 2522.50 | 2572.00 | 2500.00 | 2556.00 | +2.16% | 4,946,500 |
| 2026-04-15 | 2425.00 | 2508.00 | 2406.00 | 2502.00 | +4.73% | 3,869,200 |
| 2026-04-14 | 2376.50 | 2409.00 | 2364.00 | 2389.00 | -0.71% | 2,804,400 |
| 2026-04-13 | 2401.00 | 2419.50 | 2368.50 | 2406.00 | -0.58% | 2,806,500 |
| 2026-04-10 | 2468.00 | 2506.50 | 2420.00 | 2420.00 | -2.64% | 4,041,700 |
| 2026-04-09 | 2447.00 | 2514.00 | 2446.00 | 2485.50 | +2.07% | 6,788,800 |
| 2026-04-08 | 2382.00 | 2438.00 | 2369.00 | 2435.00 | +3.35% | 5,126,300 |
| 2026-04-07 | 2366.00 | 2391.00 | 2338.00 | 2356.00 | -0.42% | 3,433,100 |
| 2026-04-06 | 2359.00 | 2385.50 | 2339.00 | 2366.00 | -0.55% | 4,883,500 |
| 2026-04-03 | 2470.00 | 2480.00 | 2379.00 | 2379.00 | -5.12% | 8,309,100 |
| 2026-04-02 | 2508.00 | 2543.00 | 2493.00 | 2507.50 | -0.77% | 3,298,700 |
| 2026-04-01 | 2564.50 | 2586.00 | 2496.00 | 2527.00 | +0.38% | 3,862,700 |
| 2026-03-31 | 2562.50 | 2566.00 | 2476.00 | 2517.50 | -1.00% | 3,901,200 |
| 2026-03-30 | 2574.50 | 2576.00 | 2483.00 | 2543.00 | -3.67% | 4,612,200 |
| 2026-03-27 | 2668.50 | 2680.50 | 2612.50 | 2640.00 | +0.48% | 3,452,200 |
| 2026-03-26 | 2677.00 | 2679.00 | 2613.00 | 2627.50 | -1.94% | 2,841,700 |
| 2026-03-25 | 2649.00 | 2682.50 | 2639.00 | 2679.50 | +0.73% | 3,087,900 |
| 2026-03-24 | 2688.00 | 2689.50 | 2625.50 | 2660.00 | +1.68% | 3,107,500 |
| 2026-03-23 | 2719.50 | 2723.00 | 2603.00 | 2616.00 | -2.53% | 4,130,600 |
| 2026-03-19 | 2758.00 | 2777.00 | 2684.00 | 2684.00 | -5.58% | 3,404,200 |
| 2026-03-18 | 2801.00 | 2842.50 | 2792.00 | 2842.50 | +0.25% | 2,694,300 |
| 2026-03-17 | 2748.00 | 2835.50 | 2743.00 | 2835.50 | +3.92% | 3,061,600 |
| 2026-03-16 | 2765.50 | 2772.50 | 2708.50 | 2728.50 | -0.18% | 1,778,300 |
| 2026-03-13 | 2658.00 | 2750.00 | 2651.00 | 2733.50 | -0.65% | 2,735,400 |
| 2026-03-12 | 2772.50 | 2807.00 | 2733.50 | 2751.50 | -3.12% | 3,075,900 |
| 2026-03-11 | 2831.50 | 2847.50 | 2800.50 | 2840.00 | +1.32% | 2,285,200 |
| 2026-03-10 | 2872.00 | 2881.50 | 2784.00 | 2803.00 | -2.96% | 3,335,100 |
| 2026-03-09 | 2791.00 | 2893.00 | 2770.00 | 2888.50 | +0.31% | 3,133,300 |
| 2026-03-06 | 2867.50 | 2898.00 | 2819.50 | 2879.50 | +2.15% | 2,868,700 |
| 2026-03-05 | 2950.00 | 2951.50 | 2805.00 | 2819.00 | -3.59% | 3,046,400 |
| 2026-03-04 | 2920.00 | 2949.00 | 2881.50 | 2924.00 | -1.73% | 3,483,900 |
| 2026-03-03 | 3070.00 | 3082.00 | 2959.50 | 2975.50 | -3.92% | 3,261,000 |
| 2026-03-02 | 3050.00 | 3145.00 | 3034.00 | 3097.00 | -0.99% | 2,180,800 |
| 2026-02-27 | 3124.00 | 3153.00 | 3101.00 | 3128.00 | +0.13% | 3,326,000 |
| 2026-02-26 | 3090.00 | 3144.00 | 3067.00 | 3124.00 | +0.19% | 2,779,400 |
| 2026-02-25 | 3155.00 | 3165.00 | 3072.00 | 3118.00 | -2.04% | 3,090,800 |
| 2026-02-24 | 3271.00 | 3301.00 | 3183.00 | 3183.00 | -1.67% | 2,446,000 |
| 2026-02-20 | 3290.00 | 3306.00 | 3211.00 | 3237.00 | -2.41% | 2,924,000 |
| 2026-02-19 | 3430.00 | 3438.00 | 3302.00 | 3317.00 | -3.18% | 3,730,900 |
| 2026-02-18 | 3450.00 | 3493.00 | 3375.00 | 3426.00 | -0.17% | 4,397,000 |
| 2026-02-17 | 3370.00 | 3444.00 | 3320.00 | 3432.00 | +2.57% | 4,522,000 |
| 2026-02-16 | 3338.00 | 3365.00 | 3263.00 | 3346.00 | +9.42% | 7,934,700 |
| 2026-02-13 | 3057.00 | 3065.00 | 2981.00 | 3058.00 | +0.53% | 5,274,200 |
| 2026-02-12 | 2980.00 | 3042.00 | 2949.00 | 3042.00 | +3.54% | 5,781,900 |
| 2026-02-10 | 2933.00 | 2949.00 | 2877.00 | 2938.00 | +1.45% | 3,795,400 |
| 2026-02-09 | 2834.00 | 2909.00 | 2770.00 | 2896.00 | +0.42% | 5,078,100 |
| 2026-02-06 | 2838.50 | 2884.00 | 2826.50 | 2884.00 | +1.53% | 3,607,700 |
| 2026-02-05 | 2871.00 | 2879.50 | 2799.50 | 2840.50 | +3.55% | 4,336,700 |
| 2026-02-04 | 2674.00 | 2768.50 | 2655.00 | 2743.00 | +4.06% | 4,387,900 |
| 2026-02-03 | 2594.00 | 2670.00 | 2576.00 | 2636.00 | +1.15% | 2,739,200 |
| 2026-02-02 | 2662.00 | 2665.00 | 2590.00 | 2606.00 | -1.85% | 2,434,900 |
| 2026-01-30 | 2540.00 | 2667.00 | 2527.00 | 2655.00 | +4.08% | 3,343,600 |
| 2026-01-29 | 2595.50 | 2597.50 | 2529.00 | 2551.00 | -3.57% | 3,253,900 |
| 2026-01-28 | 2692.00 | 2696.00 | 2622.00 | 2645.50 | -1.25% | 3,463,200 |
| 2026-01-27 | 2743.50 | 2763.50 | 2652.50 | 2679.00 | -3.15% | 3,979,300 |
| 2026-01-26 | 2737.50 | 2773.50 | 2662.50 | 2766.00 | +4.87% | 6,798,700 |
| 2026-01-23 | 2658.50 | 2667.50 | 2636.00 | 2637.50 | -0.79% | 1,852,900 |
| 2026-01-22 | 2712.00 | 2757.50 | 2658.50 | 2658.50 | -1.83% | 3,255,400 |
| 2026-01-21 | 2697.00 | 2755.00 | 2659.50 | 2708.00 | +1.50% | 5,002,300 |
| 2026-01-20 | 2622.50 | 2691.00 | 2615.00 | 2668.00 | +2.14% | 2,579,400 |
| 2026-01-19 | 2670.00 | 2705.00 | 2612.00 | 2612.00 | -0.59% | 3,360,300 |
| 2026-01-16 | 2583.50 | 2636.00 | 2561.50 | 2627.50 | +0.48% | 3,397,400 |
| 2026-01-15 | 2625.00 | 2626.00 | 2589.50 | 2615.00 | +2.07% | 2,722,700 |
| 2026-01-14 | 2573.50 | 2581.50 | 2540.00 | 2562.00 | -0.54% | 3,581,100 |
| 2026-01-13 | 2693.00 | 2693.00 | 2576.00 | 2576.00 | -4.73% | 5,552,100 |
| 2026-01-09 | 2669.00 | 2718.00 | 2636.50 | 2704.00 | +2.93% | 3,426,800 |
| 2026-01-08 | 2630.00 | 2656.50 | 2610.00 | 2627.00 | -0.11% | 2,168,400 |
| 2026-01-07 | 2615.00 | 2650.00 | 2610.00 | 2630.00 | -1.54% | 3,395,100 |
| 2026-01-06 | 2682.00 | 2694.50 | 2640.50 | 2671.00 | -0.41% | 3,191,500 |
| 2026-01-05 | 2742.50 | 2749.00 | 2682.00 | 2682.00 | -2.21% | 2,993,600 |
| 2025-12-30 | 2734.00 | 2748.00 | 2706.50 | 2742.50 | +1.33% | 1,810,600 |
| 2025-12-29 | 2729.00 | 2729.00 | 2685.50 | 2706.50 | -1.22% | 1,911,500 |
| 2025-12-26 | 2726.50 | 2753.50 | 2707.50 | 2740.00 | +0.48% | 1,651,500 |
| 2025-12-25 | 2768.00 | 2768.00 | 2710.00 | 2727.00 | -0.94% | 1,623,000 |
| 2025-12-24 | 2740.00 | 2765.00 | 2728.00 | 2753.00 | -0.11% | 1,811,300 |
| 2025-12-23 | 2722.00 | 2773.50 | 2700.50 | 2756.00 | +1.70% | 2,763,000 |
| 2025-12-22 | 2717.00 | 2739.50 | 2663.00 | 2710.00 | -4.32% | 3,990,400 |
| 2025-12-19 | 2880.50 | 2903.50 | 2823.50 | 2832.50 | -1.92% | 3,027,200 |
| 2025-12-18 | 2789.00 | 2892.00 | 2783.50 | 2888.00 | +2.45% | 3,358,500 |
| 2025-12-17 | 2776.50 | 2833.50 | 2770.50 | 2819.00 | +1.79% | 2,638,400 |
| 2025-12-16 | 2879.00 | 2881.00 | 2761.00 | 2769.50 | -3.97% | 2,899,400 |
| 2025-12-15 | 2924.00 | 2924.00 | 2863.00 | 2884.00 | -0.10% | 2,532,100 |
| 2025-12-12 | 2910.00 | 2942.00 | 2865.00 | 2887.00 | +1.65% | 5,443,100 |
| 2025-12-11 | 2850.00 | 2877.00 | 2827.00 | 2840.00 | +0.96% | 4,577,800 |
| 2025-12-10 | 2800.00 | 2839.00 | 2795.00 | 2813.00 | +0.14% | 2,296,100 |
| 2025-12-09 | 2782.00 | 2834.00 | 2781.00 | 2809.00 | +0.23% | 2,459,100 |
| 2025-12-08 | 2752.00 | 2827.50 | 2748.50 | 2802.50 | +1.84% | 3,340,800 |
| 2025-12-05 | 2759.00 | 2784.00 | 2735.00 | 2752.00 | +0.99% | 3,223,800 |
| 2025-12-04 | 2670.00 | 2742.50 | 2660.50 | 2725.00 | +2.99% | 3,233,700 |
| 2025-12-03 | 2678.50 | 2680.00 | 2599.00 | 2646.00 | -3.02% | 3,969,200 |
| 2025-12-02 | 2705.00 | 2747.50 | 2699.50 | 2728.50 | +2.54% | 2,417,900 |
| 2025-12-01 | 2700.00 | 2707.50 | 2650.50 | 2661.00 | -1.52% | 2,635,900 |
| 2025-11-28 | 2730.00 | 2768.00 | 2701.50 | 2702.00 | -1.08% | 2,487,300 |
| 2025-11-27 | 2726.50 | 2777.00 | 2717.00 | 2731.50 | -1.09% | 2,802,000 |
| 2025-11-26 | 2741.00 | 2798.00 | 2735.50 | 2761.50 | +1.47% | 3,062,500 |
| 2025-11-25 | 2697.50 | 2746.50 | 2668.00 | 2721.50 | +1.11% | 3,674,700 |
| 2025-11-21 | 2600.00 | 2718.00 | 2596.00 | 2691.50 | +4.12% | 5,504,300 |
| 2025-11-20 | 2606.50 | 2622.50 | 2548.00 | 2585.00 | -2.69% | 3,795,900 |
| 2025-11-19 | 2639.50 | 2681.00 | 2633.00 | 2656.50 | +1.37% | 2,707,700 |
| 2025-11-18 | 2637.00 | 2685.50 | 2616.50 | 2620.50 | -0.06% | 3,729,700 |
| 2025-11-17 | 2615.00 | 2665.00 | 2568.50 | 2622.00 | +0.27% | 3,971,200 |
| 2025-11-14 | 2541.00 | 2615.00 | 2481.00 | 2615.00 | +4.43% | 6,240,700 |
| 2025-11-13 | 2508.00 | 2515.00 | 2487.50 | 2504.00 | +0.62% | 2,436,900 |
| 2025-11-12 | 2488.00 | 2533.50 | 2477.00 | 2488.50 | +0.57% | 3,174,600 |
| 2025-11-11 | 2495.00 | 2513.50 | 2465.00 | 2474.50 | -1.45% | 2,672,700 |
| 2025-11-10 | 2505.00 | 2517.50 | 2497.50 | 2511.00 | +0.78% | 2,041,100 |
| 2025-11-07 | 2471.00 | 2501.00 | 2462.00 | 2491.50 | +1.76% | 3,343,800 |
| 2025-11-06 | 2460.00 | 2476.00 | 2438.00 | 2448.50 | -2.35% | 4,082,900 |
| 2025-11-05 | 2514.00 | 2548.00 | 2492.50 | 2507.50 | +1.60% | 3,668,800 |
| 2025-11-04 | 2450.00 | 2488.50 | 2443.00 | 2468.00 | -1.28% | 3,295,700 |
| 2025-10-31 | 2480.00 | 2523.50 | 2456.00 | 2500.00 | +0.83% | 2,818,600 |
| 2025-10-30 | 2486.00 | 2491.00 | 2461.00 | 2479.50 | -1.33% | 7,175,100 |
| 2025-10-29 | 2522.00 | 2539.50 | 2505.00 | 2513.00 | -0.49% | 2,861,600 |
| 2025-10-28 | 2544.50 | 2547.00 | 2515.00 | 2525.50 | -0.39% | 2,677,700 |
| 2025-10-27 | 2524.00 | 2558.50 | 2520.00 | 2535.50 | +0.46% | 2,814,200 |
| 2025-10-24 | 2530.50 | 2540.00 | 2501.00 | 2524.00 | -1.08% | 2,944,100 |
| 2025-10-23 | 2547.00 | 2554.00 | 2510.00 | 2551.50 | +0.79% | 2,525,300 |
| 2025-10-22 | 2490.00 | 2582.00 | 2488.50 | 2531.50 | +1.16% | 4,666,000 |
| 2025-10-21 | 2449.00 | 2503.50 | 2445.00 | 2502.50 | +2.35% | 3,523,800 |
| 2025-10-20 | 2462.50 | 2475.00 | 2433.50 | 2445.00 | +0.58% | 3,259,000 |
| 2025-10-17 | 2503.00 | 2510.00 | 2431.00 | 2431.00 | -2.57% | 3,906,100 |
| 2025-10-16 | 2490.00 | 2528.50 | 2476.50 | 2495.00 | +1.57% | 3,782,100 |
| 2025-10-15 | 2479.00 | 2490.00 | 2430.50 | 2456.50 | -0.91% | 3,716,800 |
| 2025-10-14 | 2421.00 | 2479.00 | 2415.00 | 2479.00 | +0.59% | 5,289,700 |
| 2025-10-10 | 2498.50 | 2507.00 | 2457.00 | 2464.50 | -1.34% | 4,508,200 |
| 2025-10-09 | 2519.50 | 2527.50 | 2475.50 | 2498.00 | -1.85% | 3,894,800 |
| 2025-10-08 | 2548.00 | 2580.50 | 2530.00 | 2545.00 | -0.18% | 3,942,400 |
| 2025-10-07 | 2516.50 | 2573.00 | 2481.50 | 2549.50 | +0.73% | 4,425,500 |
| 2025-10-06 | 2524.50 | 2542.00 | 2440.00 | 2531.00 | -1.25% | 8,802,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+10.42%). 가장 약한 달: 3월 (-12.13%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Nitori Holdings Co.,Ltd. (9843.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3299.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9843.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3493.00, 최저 2216.50 (2026-10-16 기준).
Nitori Holdings Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9843.T의 가장 강한 달은 8월(평균 +10.42%), 가장 약한 달은 3월(평균 -12.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.