Nitori Holdings Co., Ltd. (NCLTF) stock
NCLTFOTCAlso trades as NCLTY
$22.30+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Nitori share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$22.30
0.00% on the day
52-week range
$13.25 – $22.30
0.0% from the high
Change over 52 weeks
+52.4%
From $14.63 on Oct 17, 2025
Average volume
53
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.70 | $22.30 | $17.70 | $22.30 | +25.96% | 100 |
| Sep 2026 | $17.65 | $18.50 | $17.65 | $17.70 | +0.28% | 70 |
| Aug 2026 | $13.55 | $17.65 | $13.55 | $17.65 | +30.26% | 4,517 |
| Jul 2026 | $15.49 | $15.49 | $13.55 | $13.55 | -12.52% | 96 |
| Jun 2026 | $15.14 | $17.16 | $15.14 | $15.49 | +2.31% | 63 |
| May 2026 | $14.15 | $15.36 | $13.80 | $15.14 | +7.00% | 23,268 |
| Apr 2026 | $15.95 | $15.95 | $13.58 | $14.15 | -11.29% | 7,292 |
| Mar 2026 | $19.99 | $19.99 | $15.95 | $15.95 | -20.21% | 90 |
| Feb 2026 | $15.97 | $20.99 | $15.97 | $19.99 | +25.14% | 6,344 |
| Jan 2026 | $16.39 | $18.53 | $14.91 | $15.97 | -2.56% | 5,536 |
| Dec 2025 | $18.98 | $20.16 | $16.29 | $16.39 | -5.51% | 1,108 |
| Nov 2025 | $13.25 | $18.23 | $13.25 | $17.35 | +30.94% | 9,219 |
| Oct 2025 | $17.19 | $18.31 | $13.25 | $13.25 | -22.94% | 5,080 |
| Sep 2025 | $86.91 | $103.31 | $17.19 | $17.19 | -80.22% | 562 |
| Aug 2025 | $86.30 | $95.15 | $79.07 | $86.91 | +0.71% | 956 |
| Jul 2025 | $94.73 | $96.49 | $86.30 | $86.30 | -8.89% | 3,082 |
| Jun 2025 | $97.78 | $105.42 | $89.77 | $94.73 | -4.86% | 140,206 |
| May 2025 | $120.77 | $126.09 | $97.75 | $99.56 | -14.29% | 21,907 |
| Apr 2025 | $94.30 | $130.75 | $93.59 | $116.16 | +18.48% | 11,038 |
| Mar 2025 | $101.41 | $112.02 | $93.73 | $98.04 | -2.15% | 12,296 |
| Feb 2025 | $112.05 | $126.80 | $96.75 | $100.20 | -12.49% | 9,808 |
| Jan 2025 | $114.27 | $128.00 | $111.20 | $114.50 | +0.34% | 15,546 |
| Dec 2024 | $131.83 | $138.36 | $112.88 | $114.11 | -8.33% | 18,137 |
| Nov 2024 | $121.73 | $132.33 | $106.07 | $124.48 | +2.20% | 9,257 |
| Oct 2024 | $153.91 | $153.91 | $121.21 | $121.80 | -18.79% | 4,729 |
| Sep 2024 | $150.73 | $167.09 | $142.62 | $149.98 | +3.77% | 4,900 |
| Aug 2024 | $123.47 | $160.21 | $113.83 | $144.53 | +23.99% | 32,800 |
| Jul 2024 | $101.94 | $122.68 | $97.53 | $116.56 | +9.98% | 7,600 |
| Jun 2024 | $110.04 | $116.66 | $101.16 | $105.99 | -1.15% | 6,600 |
| May 2024 | $134.98 | $140.31 | $104.88 | $107.21 | -20.58% | 5,900 |
| Apr 2024 | $161.94 | $161.94 | $132.45 | $134.99 | -12.12% | 3,600 |
| Mar 2024 | $151.17 | $164.85 | $145.38 | $153.60 | +2.13% | 28,300 |
| Feb 2024 | $134.93 | $152.00 | $127.87 | $150.41 | +18.37% | 50,100 |
| Jan 2024 | $136.09 | $136.09 | $118.97 | $127.07 | -3.81% | 12,800 |
| Dec 2023 | $115.63 | $138.00 | $110.00 | $132.10 | +16.90% | 41,800 |
| Nov 2023 | $112.88 | $120.93 | $96.12 | $113.00 | -0.84% | 29,100 |
| Oct 2023 | $109.53 | $113.96 | $98.69 | $113.96 | +1.75% | 19,900 |
| Sep 2023 | $113.03 | $122.92 | $108.50 | $112.00 | -0.91% | 13,100 |
| Aug 2023 | $117.94 | $123.98 | $105.98 | $113.03 | -8.18% | 11,400 |
| Jul 2023 | $112.92 | $128.13 | $108.28 | $123.10 | +9.52% | 9,200 |
| Jun 2023 | $127.41 | $129.46 | $110.07 | $112.40 | -7.64% | 12,300 |
| May 2023 | $130.92 | $143.58 | $119.55 | $121.70 | -4.25% | 7,400 |
| Apr 2023 | $123.15 | $133.35 | $116.89 | $127.10 | +6.81% | 6,700 |
| Mar 2023 | $111.45 | $127.21 | $107.09 | $119.00 | +6.23% | 11,300 |
| Feb 2023 | $132.06 | $135.76 | $112.02 | $112.02 | -14.75% | 10,600 |
| Jan 2023 | $127.49 | $136.18 | $120.45 | $131.40 | +1.47% | 28,500 |
| Dec 2022 | $115.96 | $132.24 | $110.67 | $129.50 | +12.23% | 34,200 |
| Nov 2022 | $89.88 | $119.53 | $87.43 | $115.39 | +26.80% | 37,000 |
| Oct 2022 | $85.30 | $95.03 | $78.96 | $91.00 | +8.33% | 49,800 |
| Sep 2022 | $91.78 | $95.75 | $82.47 | $84.00 | -11.95% | 34,000 |
| Aug 2022 | $110.85 | $115.05 | $94.15 | $95.40 | -10.21% | 26,600 |
| Jul 2022 | $91.80 | $109.16 | $91.54 | $106.25 | +13.82% | 43,900 |
| Jun 2022 | $100.52 | $102.75 | $85.61 | $93.35 | -7.80% | 63,300 |
| May 2022 | $102.69 | $103.44 | $91.25 | $101.25 | -0.25% | 46,600 |
| Apr 2022 | $123.25 | $129.57 | $98.53 | $101.50 | -20.55% | 20,500 |
| Mar 2022 | $154.29 | $155.63 | $123.93 | $127.75 | -13.40% | 22,400 |
| Feb 2022 | $146.30 | $152.38 | $136.31 | $147.53 | +2.98% | 24,800 |
| Jan 2022 | $154.30 | $159.28 | $137.75 | $143.25 | -1.38% | 76,100 |
| Dec 2021 | $155.53 | $171.18 | $144.23 | $145.25 | -7.78% | 100,900 |
| Nov 2021 | $188.85 | $193.38 | $153.78 | $157.50 | -15.23% | 24,900 |
| Oct 2021 | $191.58 | $193.78 | $169.88 | $185.80 | -4.72% | 11,300 |
| Sep 2021 | $189.87 | $209.47 | $187.81 | $195.00 | +4.56% | 6,400 |
| Aug 2021 | $196.29 | $200.12 | $178.00 | $186.50 | -1.55% | 4,300 |
| Jul 2021 | $183.14 | $193.41 | $177.21 | $189.44 | +7.05% | 10,400 |
| Jun 2021 | $174.69 | $181.51 | $163.00 | $176.96 | +0.40% | 6,000 |
| May 2021 | $183.35 | $185.59 | $172.90 | $176.26 | -3.77% | 10,000 |
| Apr 2021 | $188.42 | $192.49 | $177.50 | $183.17 | -7.42% | 6,500 |
| Mar 2021 | $194.34 | $200.38 | $174.93 | $197.86 | +4.54% | 90,400 |
| Feb 2021 | $201.11 | $204.20 | $186.21 | $189.26 | -6.55% | 12,200 |
| Jan 2021 | $205.46 | $225.21 | $196.54 | $202.53 | -5.50% | 4,500 |
| Dec 2020 | $215.00 | $217.90 | $197.99 | $214.31 | +1.11% | 6,700 |
| Nov 2020 | $208.15 | $220.76 | $196.11 | $211.95 | +4.17% | 3,600 |
| Oct 2020 | $205.00 | $215.36 | $194.00 | $203.46 | -3.90% | 3,100 |
| Sep 2020 | $209.54 | $216.19 | $193.84 | $211.72 | +1.16% | 2,800 |
| Aug 2020 | $215.30 | $221.90 | $201.20 | $209.30 | -4.47% | 8,200 |
| Jul 2020 | $202.00 | $223.81 | $195.63 | $219.10 | +10.02% | 7,200 |
| Jun 2020 | $136.00 | $203.00 | $136.00 | $199.15 | +46.43% | 71,300 |
| May 2020 | $136.00 | $136.00 | $136.00 | $136.00 | 0.00% | 2,100 |
| Apr 2020 | $136.00 | $136.00 | $136.00 | $136.00 | 0.00% | 0 |
| Mar 2020 | $157.60 | $157.60 | $136.00 | $136.00 | -13.71% | 1,500 |
| Feb 2020 | $152.00 | $157.60 | $152.00 | $157.60 | +3.68% | 100 |
| Jan 2020 | $159.00 | $159.00 | $152.00 | $152.00 | -4.40% | 2,600 |
| Dec 2019 | $157.68 | $159.50 | $157.68 | $159.00 | +5.30% | 600 |
| Nov 2019 | $145.00 | $152.25 | $145.00 | $151.00 | +4.14% | 300 |
| Oct 2019 | $145.59 | $149.92 | $142.97 | $145.00 | +5.05% | 7,000 |
| Sep 2019 | $143.00 | $143.00 | $138.03 | $138.03 | -3.48% | 100 |
| Aug 2019 | $125.18 | $143.00 | $125.18 | $143.00 | +14.23% | 1,300 |
| Jul 2019 | $125.18 | $125.18 | $125.18 | $125.18 | 0.00% | 300 |
| Jun 2019 | $122.40 | $125.18 | $122.40 | $125.18 | +2.27% | 400 |
| May 2019 | $122.40 | $122.40 | $122.40 | $122.40 | 0.00% | 0 |
| Apr 2019 | $122.40 | $122.40 | $122.40 | $122.40 | 0.00% | 100 |
| Mar 2019 | $122.00 | $122.40 | $122.00 | $122.40 | +0.33% | 2,400 |
| Feb 2019 | $122.00 | $122.00 | $122.00 | $122.00 | 0.00% | 0 |
| Jan 2019 | $122.00 | $122.00 | $122.00 | $122.00 | 0.00% | 2,200 |
| Dec 2018 | $127.13 | $131.50 | $122.00 | $122.00 | -4.04% | 400 |
| Nov 2018 | $152.00 | $152.00 | $127.13 | $127.13 | -16.36% | 16,200 |
| Oct 2018 | $152.00 | $152.00 | $152.00 | $152.00 | 0.00% | 0 |
| Sep 2018 | $152.00 | $152.00 | $152.00 | $152.00 | 0.00% | 44,600 |
| Aug 2018 | $152.00 | $152.00 | $152.00 | $152.00 | 0.00% | 0 |
| Jul 2018 | $152.75 | $152.75 | $152.00 | $152.00 | -0.49% | 100 |
| Jun 2018 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 0 |
| May 2018 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 0 |
| Apr 2018 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 0 |
| Mar 2018 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 0 |
| Feb 2018 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 0 |
| Jan 2018 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 3,700 |
| Dec 2017 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 400 |
| Nov 2017 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 0 |
| Oct 2017 | $152.75 | $152.75 | $152.75 | $152.75 | 0.00% | 1,100 |
| Sep 2017 | $152.75 | $152.75 | $152.75 | $152.75 | +7.95% | 500 |
| Aug 2017 | $141.50 | $141.50 | $141.50 | $141.50 | 0.00% | 50,000 |
| Jul 2017 | $141.50 | $141.50 | $141.50 | $141.50 | 0.00% | 0 |
| Jun 2017 | $141.50 | $141.50 | $141.50 | $141.50 | 0.00% | 0 |
| May 2017 | $123.00 | $141.50 | $123.00 | $141.50 | +15.04% | 22,200 |
| Apr 2017 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Mar 2017 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Feb 2017 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Jan 2017 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Dec 2016 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Nov 2016 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 1,200 |
| Oct 2016 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Sep 2016 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Aug 2016 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Jul 2016 | $123.00 | $123.00 | $123.00 | $123.00 | 0.00% | 0 |
| Jun 2016 | $96.68 | $123.00 | $96.68 | $123.00 | +27.22% | 100 |
| May 2016 | $92.00 | $96.68 | $92.00 | $96.68 | +5.09% | 100 |
| Apr 2016 | $90.75 | $92.90 | $90.75 | $92.00 | +1.38% | 2,000 |
| Mar 2016 | $82.50 | $90.75 | $82.50 | $90.75 | +10.00% | 400 |
| Feb 2016 | $82.50 | $82.50 | $82.50 | $82.50 | 0.00% | 0 |
| Jan 2016 | $82.50 | $82.50 | $82.50 | $82.50 | 0.00% | 0 |
| Dec 2015 | $82.00 | $84.18 | $82.00 | $82.50 | +0.61% | 800 |
| Nov 2015 | $86.00 | $86.00 | $82.00 | $82.00 | -4.65% | 1,200 |
| Oct 2015 | $86.00 | $86.00 | $86.00 | $86.00 | 0.00% | 0 |
| Sep 2015 | $87.00 | $87.00 | $86.00 | $86.00 | -1.15% | 3,800 |
| Aug 2015 | $84.70 | $87.00 | $84.70 | $87.00 | +2.72% | 100 |
| Jul 2015 | $80.40 | $84.70 | $80.40 | $84.70 | +5.35% | 200 |
| Jun 2015 | $80.40 | $80.40 | $80.40 | $80.40 | 0.00% | 0 |
| May 2015 | $72.30 | $80.40 | $72.30 | $80.40 | +11.20% | 300 |
| Apr 2015 | $69.40 | $72.30 | $69.40 | $72.30 | +4.17% | 100 |
| Mar 2015 | $65.75 | $69.40 | $65.75 | $69.40 | +23.93% | 200 |
| Feb 2015 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Jan 2015 | $60.50 | $60.50 | $54.45 | $56.00 | -7.44% | 2,200 |
| Dec 2014 | $60.50 | $60.50 | $60.50 | $60.50 | 0.00% | 0 |
| Nov 2014 | $55.60 | $60.50 | $55.60 | $60.50 | +8.81% | 100 |
| Oct 2014 | $55.60 | $55.60 | $55.60 | $55.60 | 0.00% | 0 |
| Sep 2014 | $55.60 | $55.60 | $55.60 | $55.60 | 0.00% | 0 |
| Aug 2014 | $55.00 | $55.60 | $55.00 | $55.60 | +1.09% | 1,000 |
| Jul 2014 | $55.00 | $55.00 | $55.00 | $55.00 | – | 0 |
Seasonality
NCLTF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | 1.7% | -3.6% | -2.6% | -2.1% | 3.0% | 2.8% | 4.5% | -7.8% | -0.9% | 4.0% | 1.1% |
| Months up | 2 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -2.6% | 25.1% | -19.7% | -11.3% | 7.0% | 2.3% | -12.5% | 30.3% | 0.9% | 26.0% | ||
| 2025 | 0.3% | -12.5% | -2.0% | 18.5% | -14.3% | -4.9% | -8.9% | 0.7% | -80.2% | -22.9% | 30.9% | -5.5% |
| 2024 | -3.8% | 18.4% | 2.2% | -12.1% | -20.6% | -1.1% | 10.0% | 24.0% | 3.8% | -18.8% | 2.2% | -8.3% |
| 2023 | 1.5% | -14.7% | 6.3% | 6.8% | -4.2% | -7.6% | 9.5% | -8.2% | -0.8% | 1.8% | -0.8% | 16.9% |
| 2022 | -1.4% | 3.1% | -13.4% | -20.5% | -0.2% | -7.8% | 13.8% | -10.1% | -11.9% | 8.3% | 26.8% | 12.2% |
| 2021 | -5.5% | -6.5% | 4.5% | -7.4% | -3.8% | 0.4% | 7.1% | -1.5% | 4.6% | -4.7% | -15.2% | -7.8% |
| 2020 | -4.4% | 3.7% | -13.7% | 0.0% | 0.0% | 46.4% | 10.0% | -4.4% | 1.2% | -3.9% | 4.2% | 1.1% |
| 2019 | 0.0% | 0.1% | 0.3% | 0.0% | 0.0% | 2.3% | 0.0% | 14.3% | -3.5% | 5.0% | 4.1% | 5.3% |
| 2018 | 0.0% | 0.1% | 0.0% | 0.0% | 0.0% | 0.0% | -0.5% | 0.1% | 0.0% | 0.0% | -16.4% | -4.0% |
| 2017 | 0.0% | 0.1% | 0.0% | 0.0% | 15.0% | 0.0% | 0.0% | 0.1% | 8.0% | 0.0% | 0.0% | 0.0% |