Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 1,298.00
-125.00 (-8.78%)
Jun 4, 2026, 3:30 PM JST
Nikkato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,303.00 | 1,350.00 | 1,266.00 | 1,347.00 | - | -5.34% | 828,100 |
| Jun 3, 2026 | 1,344.00 | 1,609.00 | 1,344.00 | 1,423.00 | 1,423.00 | 7.23% | 3,480,200 |
| Jun 2, 2026 | 1,297.00 | 1,380.00 | 1,235.00 | 1,327.00 | 1,327.00 | -5.62% | 1,824,400 |
| Jun 1, 2026 | 1,479.00 | 1,749.00 | 1,322.00 | 1,406.00 | 1,406.00 | -2.97% | 6,749,100 |
| May 29, 2026 | 1,448.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,449.00 | 26.11% | 484,900 |
| May 28, 2026 | 1,014.00 | 1,149.00 | 1,000.00 | 1,149.00 | 1,149.00 | 15.02% | 2,027,900 |
| May 27, 2026 | 1,099.00 | 1,126.00 | 970.00 | 999.00 | 999.00 | -2.63% | 1,600,000 |
| May 26, 2026 | 954.00 | 1,059.00 | 943.00 | 1,026.00 | 1,026.00 | 12.87% | 1,742,600 |
| May 25, 2026 | 804.00 | 909.00 | 804.00 | 909.00 | 909.00 | 19.76% | 589,800 |
| May 22, 2026 | 752.00 | 778.00 | 746.00 | 759.00 | 759.00 | 1.74% | 103,200 |
| May 21, 2026 | 737.00 | 757.00 | 735.00 | 746.00 | 746.00 | 2.33% | 86,700 |
| May 20, 2026 | 766.00 | 767.00 | 722.00 | 729.00 | 729.00 | -5.57% | 198,800 |
| May 19, 2026 | 820.00 | 834.00 | 767.00 | 772.00 | 772.00 | -4.69% | 158,300 |
| May 18, 2026 | 817.00 | 817.00 | 783.00 | 810.00 | 810.00 | -1.94% | 115,700 |
| May 15, 2026 | 833.00 | 849.00 | 803.00 | 826.00 | 826.00 | -0.36% | 141,800 |
| May 14, 2026 | 814.00 | 841.00 | 810.00 | 829.00 | 829.00 | 2.60% | 151,800 |
| May 13, 2026 | 813.00 | 813.00 | 790.00 | 808.00 | 808.00 | -0.12% | 112,700 |
| May 12, 2026 | 800.00 | 829.00 | 792.00 | 809.00 | 809.00 | 2.41% | 170,900 |
| May 11, 2026 | 790.00 | 806.00 | 771.00 | 790.00 | 790.00 | 0.51% | 185,500 |
| May 8, 2026 | 788.00 | 800.00 | 774.00 | 786.00 | 786.00 | -2.12% | 209,600 |
| May 7, 2026 | 784.00 | 828.00 | 743.00 | 803.00 | 803.00 | -9.78% | 1,097,500 |
| May 1, 2026 | 880.00 | 898.00 | 852.00 | 890.00 | 890.00 | 2.30% | 534,500 |
| Apr 30, 2026 | 827.00 | 870.00 | 810.00 | 870.00 | 870.00 | 6.10% | 256,900 |
| Apr 28, 2026 | 790.00 | 820.00 | 790.00 | 820.00 | 820.00 | 4.06% | 90,500 |
| Apr 27, 2026 | 784.00 | 801.00 | 776.00 | 788.00 | 788.00 | 4.51% | 147,300 |
| Apr 24, 2026 | 778.00 | 779.00 | 748.00 | 754.00 | 754.00 | -2.46% | 91,600 |
| Apr 23, 2026 | 783.00 | 793.00 | 763.00 | 773.00 | 773.00 | -2.28% | 125,700 |
| Apr 22, 2026 | 797.00 | 797.00 | 776.00 | 791.00 | 791.00 | -0.63% | 75,900 |
| Apr 21, 2026 | 803.00 | 810.00 | 793.00 | 796.00 | 796.00 | -0.50% | 56,500 |
| Apr 20, 2026 | 811.00 | 811.00 | 785.00 | 800.00 | 800.00 | -1.11% | 122,100 |
| Apr 17, 2026 | 851.00 | 857.00 | 805.00 | 809.00 | 809.00 | 0.12% | 368,400 |
| Apr 16, 2026 | 785.00 | 818.00 | 765.00 | 808.00 | 808.00 | 12.22% | 349,100 |
| Apr 15, 2026 | 734.00 | 742.00 | 717.00 | 720.00 | 720.00 | -1.50% | 46,000 |
| Apr 14, 2026 | 719.00 | 735.00 | 719.00 | 731.00 | 731.00 | 2.67% | 23,500 |
| Apr 13, 2026 | 710.00 | 724.00 | 708.00 | 712.00 | 712.00 | -0.56% | 15,400 |
| Apr 10, 2026 | 725.00 | 731.00 | 715.00 | 716.00 | 716.00 | -1.24% | 18,700 |
| Apr 9, 2026 | 742.00 | 742.00 | 725.00 | 725.00 | 725.00 | -1.76% | 26,200 |
| Apr 8, 2026 | 730.00 | 740.00 | 723.00 | 738.00 | 738.00 | 3.51% | 78,800 |
| Apr 7, 2026 | 714.00 | 730.00 | 710.00 | 713.00 | 713.00 | -0.14% | 20,900 |
| Apr 6, 2026 | 706.00 | 720.00 | 706.00 | 714.00 | 714.00 | 1.13% | 25,400 |
| Apr 3, 2026 | 703.00 | 714.00 | 703.00 | 706.00 | 706.00 | 0.57% | 18,300 |
| Apr 2, 2026 | 718.00 | 726.00 | 702.00 | 702.00 | 702.00 | -1.13% | 26,600 |
| Apr 1, 2026 | 706.00 | 715.00 | 704.00 | 710.00 | 710.00 | 2.45% | 30,900 |
| Mar 31, 2026 | 702.00 | 713.00 | 685.00 | 693.00 | 693.00 | -2.53% | 93,600 |
| Mar 30, 2026 | 711.00 | 715.00 | 705.00 | 711.00 | 711.00 | -3.79% | 42,200 |
| Mar 27, 2026 | 738.00 | 751.00 | 732.00 | 750.00 | 739.00 | 1.63% | 29,100 |
| Mar 26, 2026 | 768.00 | 768.00 | 730.00 | 738.00 | 727.18 | -3.66% | 41,300 |
| Mar 25, 2026 | 750.00 | 768.00 | 750.00 | 766.00 | 754.77 | 3.51% | 26,200 |
| Mar 24, 2026 | 752.00 | 752.00 | 734.00 | 740.00 | 729.15 | 1.65% | 36,400 |
| Mar 23, 2026 | 738.00 | 738.00 | 718.00 | 728.00 | 717.32 | -4.08% | 63,300 |