Nikon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	11.66	11.71	11.55	11.55	11.55	-1.10%	456
Jan 14, 2026	11.30	11.71	11.30	11.68	11.68	3.89%	6,178
Jan 13, 2026	11.38	11.61	11.10	11.24	11.24	-3.14%	426
Jan 12, 2026	11.48	11.65	11.16	11.61	11.61	0.30%	420
Jan 9, 2026	10.90	11.57	10.90	11.57	11.57	2.39%	606
Jan 8, 2026	11.46	11.80	11.30	11.30	11.30	0.62%	554
Jan 7, 2026	11.76	11.76	10.95	11.23	11.23	0.61%	2,873
Jan 6, 2026	11.30	11.74	10.85	11.16	11.16	-1.61%	335
Jan 5, 2026	10.75	11.35	10.75	11.35	11.35	1.98%	15,294
Jan 2, 2026	11.55	11.55	11.00	11.13	11.13	-0.53%	269
Dec 31, 2025	11.26	11.26	11.18	11.18	11.18	0.67%	263
Dec 30, 2025	11.55	11.56	11.11	11.11	11.11	-1.72%	1,020
Dec 29, 2025	11.37	11.56	11.31	11.31	11.31	1.85%	956
Dec 26, 2025	11.14	11.18	10.79	11.10	11.10	0.54%	10,627
Dec 24, 2025	11.38	11.38	11.04	11.04	11.04	-1.08%	39
Dec 23, 2025	10.71	11.20	10.71	11.16	11.16	2.39%	459
Dec 22, 2025	10.77	10.99	10.72	10.90	10.90	-0.83%	1,335
Dec 19, 2025	11.12	11.12	10.91	10.99	10.99	0.48%	2,459
Dec 18, 2025	10.90	10.94	10.90	10.94	10.94	0.71%	48
Dec 17, 2025	11.50	11.50	10.86	10.86	10.86	-4.57%	9,100
Dec 16, 2025	11.45	11.52	11.04	11.38	11.38	-1.98%	3,724
Dec 15, 2025	11.30	11.61	11.30	11.61	11.61	-0.34%	284
Dec 12, 2025	11.63	11.77	11.46	11.65	11.65	-0.51%	4,358
Dec 11, 2025	12.04	12.04	11.63	11.71	11.71	0.43%	150
Dec 10, 2025	11.24	11.66	11.24	11.66	11.66	-3.72%	276
Dec 9, 2025	11.45	12.11	11.45	12.11	12.11	2.28%	68
Dec 8, 2025	11.55	12.44	11.55	11.84	11.84	-0.17%	554
Dec 5, 2025	11.92	11.92	11.86	11.86	11.86	0.08%	10,040
Dec 4, 2025	12.20	12.20	11.73	11.85	11.85	2.60%	1,241
Dec 2, 2025	11.20	11.82	11.20	11.55	11.55	-2.70%	1,021
Dec 1, 2025	11.55	12.42	11.50	11.87	11.87	6.74%	1,436
Nov 28, 2025	11.52	11.56	11.12	11.12	11.12	-5.16%	31
Nov 26, 2025	11.73	11.73	11.73	11.73	11.73	3.76%	13
Nov 25, 2025	11.36	11.44	11.00	11.30	11.30	-	2,246
Nov 24, 2025	11.74	11.74	11.30	11.30	11.30	1.44%	81
Nov 21, 2025	11.05	11.28	11.02	11.14	11.14	4.11%	774
Nov 20, 2025	11.07	11.08	10.70	10.70	10.70	-6.67%	2,921
Nov 19, 2025	11.47	11.47	11.47	11.47	11.47	2.37%	450
Nov 18, 2025	10.87	11.28	10.87	11.20	11.20	-1.58%	500
Nov 17, 2025	12.07	12.07	11.25	11.38	11.38	-1.56%	3,382
Nov 14, 2025	11.78	11.95	11.56	11.56	11.56	2.12%	976
Nov 13, 2025	12.08	12.08	11.32	11.32	11.32	-2.33%	897
Nov 12, 2025	11.66	11.66	11.59	11.59	11.59	2.57%	17
Nov 11, 2025	11.52	11.65	11.08	11.30	11.30	-2.59%	2,477
Nov 10, 2025	11.47	11.60	11.34	11.60	11.60	1.49%	532
Nov 7, 2025	11.98	11.98	11.34	11.43	11.43	-2.27%	2,086
Nov 6, 2025	10.52	12.83	10.52	11.70	11.70	-0.55%	993
Nov 5, 2025	12.18	12.18	11.26	11.76	11.76	1.29%	553
Nov 4, 2025	11.75	12.53	11.61	11.61	11.61	4.13%	4,167
Nov 3, 2025	10.80	11.40	10.80	11.15	11.15	-0.76%	2,740