JPX · 9843 · stock
Nitori Holdings Co., Ltd. (9843) stock price history
Every JPX trading session of Nitori Holdings Co., Ltd. from Oct 29, 2002 to Nov 13, 2026: 5,943 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9843 adjusted close, 2002 to 2026
- ¥4,708
- All time high, 2024
- ¥3,546
- 52 week high, ¥2,217 low
- 5,943
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
9843 key facts
- Nitori Holdings Co., Ltd. (9843) closed at ¥3,365 on Nov 13, 2026 on JPX.
- 9843's all time high close is ¥4,708, set on Mar 25, 2024; its all time low close is ¥179.39 on Nov 19, 2002.
- 9843's 52 week range is ¥2,217 to ¥3,546.
- 9843 returned +35.2% over the year to Nov 13, 2026 and -16.4% over five years.
- Over ten years 9843 returned +56%, +4.6% a year compounded.
- 9843's deepest drawdown was -52.9% from Mar 25, 2024 to Apr 30, 2026.
- DataCedar holds 5,943 daily sessions of 9843 history from Oct 29, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9843 price chart, 2002 to 2026
9843 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +13.2% |
| 6 months | +46.1% |
| Year to date | +23.4% |
| 1 year | +35.2% |
| 3 years | +15.8% |
| 5 years | -16.4% |
| 10 years | +56.3% |
| Since Oct 29, 2002 | +1,566% |
| Compound annual growth, 24.0 years | +12.4% |
9843 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,708 on Mar 25, 2024
- All time low close
- ¥179.39 on Nov 19, 2002
- 52 week high
- ¥3,546 on Nov 5, 2026
- 52 week low
- ¥2,217 on Apr 30, 2026
- Deepest drawdown
- -52.9% from Mar 25, 2024 to Apr 30, 2026, not yet recovered
- Best single session
- +10.9% on Jul 3, 2006
- Worst single session
- -16.1% on May 15, 2024
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2002
- 16.7×
- Best calendar year
- 2005, +65%
- Worst calendar year
- 2025, -26%
9843 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 29, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,727 | ¥3,546 | ¥2,217 | ¥3,365 | +23.4% | 750.2M | 206 |
| 2025 | ¥3,702 | ¥3,788 | ¥2,390 | ¥2,727 | -25.6% | 1B | 243 |
| 2024 | ¥3,568 | ¥4,772 | ¥3,206 | ¥3,666 | -0.6% | 874.9M | 245 |
| 2023 | ¥3,351 | ¥3,776 | ¥2,864 | ¥3,689 | +11.7% | 646.9M | 246 |
| 2022 | ¥3,334 | ¥3,503 | ¥2,221 | ¥3,302 | -0.1% | 564.4M | 244 |
| 2021 | ¥4,063 | ¥4,416 | ¥3,135 | ¥3,306 | -19.8% | 434.6M | 245 |
| 2020 | ¥3,227 | ¥4,463 | ¥2,421 | ¥4,124 | +26.2% | 459.4M | 242 |
| 2019 | ¥2,540 | ¥3,361 | ¥2,317 | ¥3,267 | +26.4% | 386.6M | 241 |
| 2018 | ¥3,009 | ¥3,727 | ¥2,510 | ¥2,586 | -14.1% | 484.7M | 261 |
| 2017 | ¥2,493 | ¥3,515 | ¥2,277 | ¥3,009 | +21.0% | 554.3M | 253 |
| 2016 | ¥1,876 | ¥2,529 | ¥1,423 | ¥2,486 | +31.5% | 541.9M | 245 |
| 2015 | ¥1,195 | ¥2,184 | ¥1,166 | ¥1,891 | +58.9% | 518.8M | 244 |
| 2014 | ¥919.52 | ¥1,338 | ¥764.91 | ¥1,190 | +31.3% | 497M | 244 |
| 2013 | ¥587.98 | ¥908.62 | ¥562.85 | ¥905.89 | +59.4% | 654.1M | 245 |
| 2012 | ¥643.24 | ¥743.28 | ¥521.55 | ¥568.23 | -11.3% | 580.4M | 248 |
| 2011 | ¥627.78 | ¥709.78 | ¥534.92 | ¥640.58 | +2.8% | 507.4M | 245 |
| 2010 | ¥604.48 | ¥707.36 | ¥554.03 | ¥623.39 | +3.1% | 657.1M | 243 |
| 2009 | ¥615.65 | ¥694.33 | ¥417.10 | ¥604.48 | -0.4% | 885.4M | 239 |
| 2008 | ¥473.86 | ¥655.48 | ¥411.83 | ¥606.99 | +31.4% | 554.3M | 236 |
| 2007 | ¥444.99 | ¥570.36 | ¥388.57 | ¥461.80 | +4.0% | 746.4M | 244 |
| 2006 | ¥471.20 | ¥577.44 | ¥357.37 | ¥444.13 | -5.7% | 598.8M | 259 |
| 2005 | ¥285.80 | ¥499.90 | ¥263.14 | ¥471.20 | +64.9% | 473.8M | 260 |
| 2004 | ¥284.35 | ¥330.82 | ¥237.95 | ¥285.80 | +0.5% | 21.7B | 260 |
| 2003 | ¥191.72 | ¥379.42 | ¥178.84 | ¥284.35 | +48.3% | 11B | 259 |
| 2002 | ¥199.37 | ¥202.77 | ¥176.41 | ¥191.72 | n/a | 43.3M | 46 |
9843 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,365 | -1.1% |
| October 2026 | ¥3,403 | +15.7% |
| September 2026 | ¥2,940 | -3.5% |
| August 2026 | ¥3,048 | +20.1% |
| July 2026 | ¥2,539 | +5.1% |
| June 2026 | ¥2,415 | -7.8% |
| May 2026 | ¥2,619 | +18.1% |
| April 2026 | ¥2,217 | -12.0% |
| March 2026 | ¥2,518 | -19.0% |
| February 2026 | ¥3,110 | +17.8% |
| January 2026 | ¥2,640 | -3.2% |
| December 2025 | ¥2,727 | +1.5% |
About the 9843 data
Daily bars. 5,943 sessions from Oct 29, 2002 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A9843/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9843 share price history
