Nikon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.70	12.70	12.70	12.70	-	2.21%	600
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
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