Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 677.00
+3.00 (0.45%)
At close: Jan 22, 2026
Nikkato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 585.00 | 592.00 | 583.00 | 584.00 | 584.00 | 0.34% | 8,800 |
| Dec 16, 2025 | 588.00 | 588.00 | 577.00 | 582.00 | 582.00 | -1.36% | 24,900 |
| Dec 15, 2025 | 582.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.34% | 20,200 |
| Dec 12, 2025 | 592.00 | 593.00 | 585.00 | 588.00 | 588.00 | -0.34% | 18,800 |
| Dec 11, 2025 | 594.00 | 599.00 | 590.00 | 590.00 | 590.00 | -0.84% | 7,700 |
| Dec 10, 2025 | 594.00 | 601.00 | 592.00 | 595.00 | 595.00 | -0.17% | 9,600 |
| Dec 9, 2025 | 597.00 | 598.00 | 594.00 | 596.00 | 596.00 | -0.83% | 2,600 |
| Dec 8, 2025 | 594.00 | 604.00 | 591.00 | 601.00 | 601.00 | 1.69% | 8,600 |
| Dec 5, 2025 | 596.00 | 598.00 | 590.00 | 591.00 | 591.00 | -1.50% | 10,600 |
| Dec 4, 2025 | 597.00 | 602.00 | 597.00 | 600.00 | 600.00 | -0.33% | 3,300 |
| Dec 3, 2025 | 606.00 | 606.00 | 596.00 | 602.00 | 602.00 | -1.31% | 16,600 |
| Dec 2, 2025 | 615.00 | 615.00 | 606.00 | 610.00 | 610.00 | 0.66% | 15,400 |
| Dec 1, 2025 | 593.00 | 614.00 | 593.00 | 606.00 | 606.00 | 1.85% | 29,600 |
| Nov 28, 2025 | 600.00 | 607.00 | 593.00 | 595.00 | 595.00 | -0.83% | 15,300 |
| Nov 27, 2025 | 590.00 | 603.00 | 590.00 | 600.00 | 600.00 | 0.84% | 11,300 |
| Nov 26, 2025 | 603.00 | 603.00 | 595.00 | 595.00 | 595.00 | -1.33% | 8,800 |
| Nov 25, 2025 | 593.00 | 604.00 | 590.00 | 603.00 | 603.00 | 2.38% | 12,800 |
| Nov 21, 2025 | 585.00 | 590.00 | 585.00 | 589.00 | 589.00 | 0.34% | 10,200 |
| Nov 20, 2025 | 587.00 | 592.00 | 587.00 | 587.00 | 587.00 | 0.17% | 6,800 |
| Nov 19, 2025 | 580.00 | 592.00 | 580.00 | 586.00 | 586.00 | 0.86% | 10,000 |
| Nov 18, 2025 | 590.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.53% | 27,300 |
| Nov 17, 2025 | 603.00 | 603.00 | 590.00 | 590.00 | 590.00 | -1.50% | 32,800 |
| Nov 14, 2025 | 600.00 | 602.00 | 598.00 | 599.00 | 599.00 | -0.50% | 19,200 |
| Nov 13, 2025 | 615.00 | 615.00 | 602.00 | 602.00 | 602.00 | -2.27% | 30,100 |
| Nov 12, 2025 | 624.00 | 624.00 | 615.00 | 616.00 | 616.00 | -0.48% | 22,900 |
| Nov 11, 2025 | 614.00 | 624.00 | 609.00 | 619.00 | 619.00 | 2.15% | 58,200 |
| Nov 10, 2025 | 594.00 | 607.00 | 587.00 | 606.00 | 606.00 | 3.77% | 60,600 |
| Nov 7, 2025 | 591.00 | 598.00 | 583.00 | 584.00 | 584.00 | -1.02% | 43,400 |