Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 786.00
-17.00 (-2.12%)
May 8, 2026, 3:30 PM JST
Nikkato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 250,500 |
| 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 | -5.20% | 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 |
| Mar 19, 2026 | 782.00 | 782.00 | 753.00 | 759.00 | 747.87 | -4.29% | 73,300 |
| Mar 18, 2026 | 767.00 | 799.00 | 767.00 | 793.00 | 781.37 | 4.48% | 46,600 |
| Mar 17, 2026 | 780.00 | 787.00 | 756.00 | 759.00 | 747.87 | -2.32% | 37,800 |
| Mar 16, 2026 | 765.00 | 779.00 | 760.00 | 777.00 | 765.60 | 0.78% | 42,300 |
| Mar 13, 2026 | 775.00 | 778.00 | 765.00 | 771.00 | 759.69 | -1.53% | 49,200 |
| Mar 12, 2026 | 791.00 | 791.00 | 777.00 | 783.00 | 771.52 | -1.01% | 67,000 |
| Mar 11, 2026 | 771.00 | 808.00 | 771.00 | 791.00 | 779.40 | 2.86% | 133,400 |
| Mar 10, 2026 | 763.00 | 772.00 | 753.00 | 769.00 | 757.72 | 2.81% | 40,000 |
| Mar 9, 2026 | 751.00 | 751.00 | 720.00 | 748.00 | 737.03 | -3.73% | 140,100 |
| Mar 6, 2026 | 773.00 | 777.00 | 752.00 | 777.00 | 765.60 | -0.51% | 45,300 |
| Mar 5, 2026 | 761.00 | 792.00 | 761.00 | 781.00 | 769.55 | 4.27% | 86,900 |
| Mar 4, 2026 | 769.00 | 791.00 | 734.00 | 749.00 | 738.01 | -6.26% | 197,300 |
| Mar 3, 2026 | 815.00 | 837.00 | 794.00 | 799.00 | 787.28 | -3.03% | 179,800 |
| Mar 2, 2026 | 840.00 | 842.00 | 816.00 | 824.00 | 811.91 | -4.63% | 84,000 |
| Feb 27, 2026 | 820.00 | 865.00 | 820.00 | 864.00 | 851.33 | 5.24% | 111,700 |
| Feb 26, 2026 | 830.00 | 855.00 | 821.00 | 821.00 | 808.96 | -2.15% | 105,100 |
| Feb 25, 2026 | 857.00 | 860.00 | 831.00 | 839.00 | 826.69 | -2.10% | 48,200 |
| Feb 24, 2026 | 816.00 | 857.00 | 809.00 | 857.00 | 844.43 | 3.13% | 117,700 |
| Feb 20, 2026 | 840.00 | 840.00 | 803.00 | 831.00 | 818.81 | -1.54% | 190,800 |