Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 750.00
+12.00 (1.63%)
At close: Mar 27, 2026
Nikkato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 738.00 | 751.00 | 732.00 | 750.00 | 750.00 | 1.63% | 29,100 |
| Mar 26, 2026 | 768.00 | 768.00 | 730.00 | 738.00 | 738.00 | -3.66% | 41,300 |
| Mar 25, 2026 | 750.00 | 768.00 | 750.00 | 766.00 | 766.00 | 3.51% | 26,200 |
| Mar 24, 2026 | 752.00 | 752.00 | 734.00 | 740.00 | 740.00 | 1.65% | 36,400 |
| Mar 23, 2026 | 738.00 | 738.00 | 718.00 | 728.00 | 728.00 | -4.08% | 63,300 |
| Mar 19, 2026 | 782.00 | 782.00 | 753.00 | 759.00 | 759.00 | -4.29% | 73,300 |
| Mar 18, 2026 | 767.00 | 799.00 | 767.00 | 793.00 | 793.00 | 4.48% | 46,600 |
| Mar 17, 2026 | 780.00 | 787.00 | 756.00 | 759.00 | 759.00 | -2.32% | 37,800 |
| Mar 16, 2026 | 765.00 | 779.00 | 760.00 | 777.00 | 777.00 | 0.78% | 42,300 |
| Mar 13, 2026 | 775.00 | 778.00 | 765.00 | 771.00 | 771.00 | -1.53% | 49,200 |
| Mar 12, 2026 | 791.00 | 791.00 | 777.00 | 783.00 | 783.00 | -1.01% | 67,000 |
| Mar 11, 2026 | 771.00 | 808.00 | 771.00 | 791.00 | 791.00 | 2.86% | 133,400 |
| Mar 10, 2026 | 763.00 | 772.00 | 753.00 | 769.00 | 769.00 | 2.81% | 40,000 |
| Mar 9, 2026 | 751.00 | 751.00 | 720.00 | 748.00 | 748.00 | -3.73% | 140,100 |
| Mar 6, 2026 | 773.00 | 777.00 | 752.00 | 777.00 | 777.00 | -0.51% | 45,300 |
| 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 |