Nikon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	11.66	12.55	11.61	11.92	11.92	-1.61%	180
Mar 16, 2026	11.83	12.18	11.61	12.12	12.12	-0.08%	143
Mar 13, 2026	12.13	12.55	12.13	12.13	12.13	-0.49%	67
Mar 12, 2026	12.19	12.64	11.96	12.19	12.19	-2.29%	649
Mar 11, 2026	12.62	12.62	12.09	12.47	12.47	-2.96%	111
Mar 10, 2026	12.39	12.86	12.08	12.85	12.85	6.99%	1,350
Mar 9, 2026	12.40	12.40	11.65	12.01	12.01	-6.68%	1,829
Mar 6, 2026	12.87	12.87	12.36	12.87	12.87	2.88%	318
Mar 5, 2026	12.46	12.51	12.11	12.51	12.51	0.77%	892
Mar 4, 2026	13.00	13.00	12.21	12.42	12.42	1.00%	596
Mar 3, 2026	12.52	12.52	12.03	12.29	12.29	-2.06%	842
Mar 2, 2026	12.70	12.70	12.36	12.55	12.55	-1.26%	180
Feb 27, 2026	13.00	13.00	12.71	12.71	12.71	-2.16%	1,984
Feb 26, 2026	13.00	13.00	12.50	12.99	12.99	2.08%	1,216
Feb 25, 2026	13.00	13.00	11.75	12.73	12.73	-2.04%	212
Feb 24, 2026	12.59	12.99	12.59	12.99	12.99	2.61%	171
Feb 23, 2026	12.90	12.99	12.66	12.66	12.66	0.56%	640
Feb 20, 2026	12.21	13.00	12.21	12.59	12.59	0.60%	588
Feb 19, 2026	13.00	13.00	12.43	12.52	12.52	0.36%	228
Feb 18, 2026	13.00	13.00	12.26	12.47	12.47	-4.08%	577
Feb 17, 2026	13.00	13.00	12.20	13.00	13.00	-	1,264
Feb 13, 2026	12.99	13.00	12.34	13.00	13.00	2.20%	65
Feb 12, 2026	12.75	12.99	12.70	12.72	12.72	-0.39%	2,145
Feb 11, 2026	12.66	13.00	12.66	12.77	12.77	2.78%	963
Feb 10, 2026	13.00	13.00	12.43	12.43	12.43	-1.00%	491
Feb 9, 2026	12.80	12.80	12.33	12.55	12.55	4.24%	1,976
Feb 6, 2026	12.30	12.55	11.40	12.04	12.04	6.08%	1,358
Feb 5, 2026	11.12	11.60	11.00	11.35	11.35	-8.10%	1,733
Feb 4, 2026	12.96	12.96	12.00	12.35	12.35	-0.48%	3,690
Feb 3, 2026	12.25	12.90	12.25	12.41	12.41	-2.59%	1,315
Feb 2, 2026	12.58	13.00	12.43	12.74	12.74	0.24%	2,169
Jan 30, 2026	13.00	13.00	12.42	12.71	12.71	2.17%	581
Jan 29, 2026	12.97	12.97	12.06	12.44	12.44	-4.31%	2,868
Jan 28, 2026	12.76	13.00	12.47	13.00	13.00	4.00%	37
Jan 27, 2026	12.20	12.56	12.20	12.50	12.50	1.63%	525
Jan 26, 2026	12.24	12.31	12.24	12.30	12.30	-0.49%	3,031
Jan 23, 2026	12.15	12.45	12.15	12.36	12.36	0.53%	1,983
Jan 22, 2026	12.05	12.33	12.05	12.30	12.30	4.17%	6,509
Jan 21, 2026	11.62	12.05	11.62	11.80	11.80	-0.88%	2,549
Jan 20, 2026	11.77	12.05	11.67	11.91	11.91	2.92%	2,151
Jan 16, 2026	11.99	12.11	11.56	11.57	11.57	0.17%	1,534
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