Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 769.00
-12.00 (-1.54%)
Mar 6, 2026, 1:15 PM JST
Nikkato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 761.00 | 792.00 | 761.00 | 781.00 | 781.00 | 4.27% | 86,900 |
| Mar 4, 2026 | 769.00 | 791.00 | 734.00 | 749.00 | 749.00 | -6.26% | 197,300 |
| Mar 3, 2026 | 815.00 | 837.00 | 794.00 | 799.00 | 799.00 | -3.03% | 179,800 |
| Mar 2, 2026 | 840.00 | 842.00 | 816.00 | 824.00 | 824.00 | -4.63% | 84,000 |
| Feb 27, 2026 | 820.00 | 865.00 | 820.00 | 864.00 | 864.00 | 5.24% | 111,700 |
| Feb 26, 2026 | 830.00 | 855.00 | 821.00 | 821.00 | 821.00 | -2.15% | 105,100 |
| Feb 25, 2026 | 857.00 | 860.00 | 831.00 | 839.00 | 839.00 | -2.10% | 48,200 |
| Feb 24, 2026 | 816.00 | 857.00 | 809.00 | 857.00 | 857.00 | 3.13% | 117,700 |
| Feb 20, 2026 | 840.00 | 840.00 | 803.00 | 831.00 | 831.00 | -1.54% | 190,800 |
| Feb 19, 2026 | 882.00 | 882.00 | 835.00 | 844.00 | 844.00 | -4.09% | 159,200 |
| Feb 18, 2026 | 842.00 | 904.00 | 835.00 | 880.00 | 880.00 | 4.76% | 233,400 |
| Feb 17, 2026 | 833.00 | 850.00 | 820.00 | 840.00 | 840.00 | 1.57% | 129,200 |
| Feb 16, 2026 | 816.00 | 828.00 | 785.00 | 827.00 | 827.00 | 3.12% | 197,700 |
| Feb 13, 2026 | 913.00 | 913.00 | 783.00 | 802.00 | 802.00 | 3.08% | 674,700 |
| Feb 12, 2026 | 705.00 | 778.00 | 705.00 | 778.00 | 778.00 | 10.35% | 198,200 |
| Feb 10, 2026 | 675.00 | 705.00 | 674.00 | 705.00 | 705.00 | 5.07% | 80,400 |
| Feb 9, 2026 | 669.00 | 677.00 | 664.00 | 671.00 | 671.00 | 0.90% | 38,900 |
| Feb 6, 2026 | 667.00 | 667.00 | 661.00 | 665.00 | 665.00 | 0.45% | 16,900 |
| Feb 5, 2026 | 674.00 | 675.00 | 662.00 | 662.00 | 662.00 | -1.78% | 35,000 |
| Feb 4, 2026 | 665.00 | 674.00 | 658.00 | 674.00 | 674.00 | 1.35% | 26,400 |
| Feb 3, 2026 | 660.00 | 674.00 | 654.00 | 665.00 | 665.00 | -3.06% | 101,900 |
| Feb 2, 2026 | 683.00 | 694.00 | 667.00 | 686.00 | 686.00 | 1.63% | 112,700 |
| Jan 30, 2026 | 664.00 | 675.00 | 663.00 | 675.00 | 675.00 | 2.12% | 17,100 |
| Jan 29, 2026 | 656.00 | 661.00 | 645.00 | 661.00 | 661.00 | 0.76% | 24,900 |
| Jan 28, 2026 | 672.00 | 672.00 | 656.00 | 656.00 | 656.00 | -1.20% | 20,200 |
| Jan 27, 2026 | 669.00 | 671.00 | 664.00 | 664.00 | 664.00 | -0.60% | 7,600 |
| Jan 26, 2026 | 660.00 | 674.00 | 658.00 | 668.00 | 668.00 | 0.75% | 23,500 |
| Jan 23, 2026 | 679.00 | 681.00 | 661.00 | 663.00 | 663.00 | -2.07% | 42,200 |
| Jan 22, 2026 | 692.00 | 692.00 | 671.00 | 677.00 | 677.00 | 0.45% | 35,500 |
| Jan 21, 2026 | 668.00 | 683.00 | 656.00 | 674.00 | 674.00 | -0.59% | 32,500 |
| Jan 20, 2026 | 693.00 | 698.00 | 672.00 | 678.00 | 678.00 | 1.04% | 77,800 |
| Jan 19, 2026 | 649.00 | 672.00 | 647.00 | 671.00 | 671.00 | 3.71% | 69,300 |
| Jan 16, 2026 | 632.00 | 647.00 | 632.00 | 647.00 | 647.00 | 2.70% | 61,200 |
| Jan 15, 2026 | 624.00 | 630.00 | 624.00 | 630.00 | 630.00 | 1.12% | 19,800 |
| Jan 14, 2026 | 626.00 | 629.00 | 619.00 | 623.00 | 623.00 | -0.48% | 32,800 |
| Jan 13, 2026 | 625.00 | 629.00 | 625.00 | 626.00 | 626.00 | 0.64% | 23,500 |
| Jan 9, 2026 | 623.00 | 623.00 | 620.00 | 622.00 | 622.00 | -0.16% | 12,200 |
| Jan 8, 2026 | 626.00 | 626.00 | 623.00 | 623.00 | 623.00 | 0.32% | 7,600 |
| Jan 7, 2026 | 630.00 | 630.00 | 620.00 | 621.00 | 621.00 | -1.43% | 18,900 |
| Jan 6, 2026 | 633.00 | 638.00 | 630.00 | 630.00 | 630.00 | -0.47% | 29,600 |
| Jan 5, 2026 | 632.00 | 637.00 | 630.00 | 633.00 | 633.00 | 0.48% | 31,600 |
| Dec 30, 2025 | 628.00 | 630.00 | 621.00 | 630.00 | 630.00 | 0.32% | 25,400 |
| Dec 29, 2025 | 620.00 | 640.00 | 618.00 | 628.00 | 628.00 | 2.95% | 90,000 |
| Dec 26, 2025 | 603.00 | 613.00 | 602.00 | 610.00 | 610.00 | 0.66% | 20,100 |
| Dec 25, 2025 | 609.00 | 609.00 | 600.00 | 606.00 | 606.00 | -0.33% | 20,500 |
| Dec 24, 2025 | 611.00 | 611.00 | 601.00 | 608.00 | 608.00 | -0.98% | 33,800 |
| Dec 23, 2025 | 613.00 | 614.00 | 606.00 | 614.00 | 614.00 | 1.32% | 29,600 |
| Dec 22, 2025 | 614.00 | 615.00 | 597.00 | 606.00 | 606.00 | 2.19% | 63,200 |
| Dec 19, 2025 | 593.00 | 593.00 | 587.00 | 593.00 | 593.00 | 0.51% | 14,100 |
| Dec 18, 2025 | 580.00 | 593.00 | 579.00 | 590.00 | 590.00 | 1.03% | 15,100 |