Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 1,230.00
+229.00 (22.88%)
Jul 31, 2026, 3:30 PM JST
Nikkato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,121.00 | 1,285.00 | 1,074.00 | 1,230.00 | 1,230.00 | 22.88% | 2,605,100 |
| Jul 30, 2026 | 980.00 | 1,026.00 | 950.00 | 1,001.00 | 1,001.00 | 3.09% | 304,000 |
| Jul 29, 2026 | 1,060.00 | 1,060.00 | 957.00 | 971.00 | 971.00 | -8.14% | 469,600 |
| Jul 28, 2026 | 1,135.00 | 1,135.00 | 1,051.00 | 1,057.00 | 1,057.00 | -8.64% | 310,000 |
| Jul 27, 2026 | 1,170.00 | 1,198.00 | 1,121.00 | 1,157.00 | 1,157.00 | -1.95% | 283,700 |
| Jul 24, 2026 | 1,235.00 | 1,253.00 | 1,173.00 | 1,180.00 | 1,180.00 | -6.72% | 245,500 |
| Jul 23, 2026 | 1,206.00 | 1,283.00 | 1,201.00 | 1,265.00 | 1,265.00 | 2.68% | 346,500 |
| Jul 22, 2026 | 1,215.00 | 1,334.00 | 1,211.00 | 1,232.00 | 1,232.00 | 6.67% | 1,298,000 |
| Jul 21, 2026 | 1,121.00 | 1,179.00 | 1,100.00 | 1,155.00 | 1,155.00 | 3.13% | 175,100 |
| Jul 17, 2026 | 1,178.00 | 1,185.00 | 1,090.00 | 1,120.00 | 1,120.00 | -7.59% | 405,000 |
| Jul 16, 2026 | 1,242.00 | 1,248.00 | 1,191.00 | 1,212.00 | 1,212.00 | -3.81% | 158,800 |
| Jul 15, 2026 | 1,215.00 | 1,274.00 | 1,208.00 | 1,260.00 | 1,260.00 | 2.61% | 244,500 |
| Jul 14, 2026 | 1,196.00 | 1,237.00 | 1,165.00 | 1,228.00 | 1,228.00 | 0.66% | 340,200 |
| Jul 13, 2026 | 1,270.00 | 1,297.00 | 1,219.00 | 1,220.00 | 1,220.00 | -3.71% | 218,600 |
| Jul 10, 2026 | 1,306.00 | 1,323.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.71% | 253,300 |
| Jul 9, 2026 | 1,270.00 | 1,302.00 | 1,257.00 | 1,276.00 | 1,276.00 | 2.90% | 241,500 |
| Jul 8, 2026 | 1,287.00 | 1,297.00 | 1,232.00 | 1,240.00 | 1,240.00 | -5.85% | 488,200 |
| Jul 7, 2026 | 1,380.00 | 1,444.00 | 1,298.00 | 1,317.00 | 1,317.00 | -3.59% | 541,300 |
| Jul 6, 2026 | 1,445.00 | 1,530.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.81% | 803,200 |
| Jul 3, 2026 | 1,354.00 | 1,364.00 | 1,289.00 | 1,355.00 | 1,355.00 | -0.15% | 405,600 |
| Jul 2, 2026 | 1,370.00 | 1,386.00 | 1,316.00 | 1,357.00 | 1,357.00 | -2.02% | 514,500 |
| Jul 1, 2026 | 1,480.00 | 1,524.00 | 1,341.00 | 1,385.00 | 1,385.00 | -5.20% | 1,501,900 |
| Jun 30, 2026 | 1,570.00 | 1,573.00 | 1,440.00 | 1,461.00 | 1,461.00 | -0.75% | 1,355,800 |
| Jun 29, 2026 | 1,676.00 | 1,718.00 | 1,472.00 | 1,472.00 | 1,472.00 | -12.28% | 1,393,200 |
| Jun 26, 2026 | 1,855.00 | 1,855.00 | 1,654.00 | 1,678.00 | 1,678.00 | -12.42% | 879,200 |
| Jun 25, 2026 | 1,953.00 | 2,099.00 | 1,850.00 | 1,916.00 | 1,916.00 | -0.05% | 2,058,200 |
| Jun 24, 2026 | 1,745.00 | 2,058.00 | 1,744.00 | 1,917.00 | 1,917.00 | 15.34% | 3,333,800 |
| Jun 23, 2026 | 1,744.00 | 1,745.00 | 1,626.00 | 1,662.00 | 1,662.00 | -4.70% | 780,700 |
| Jun 22, 2026 | 1,609.00 | 1,786.00 | 1,542.00 | 1,744.00 | 1,744.00 | 8.39% | 2,066,100 |
| Jun 19, 2026 | 1,910.00 | 1,956.00 | 1,582.00 | 1,609.00 | 1,609.00 | -13.03% | 3,403,800 |
| Jun 18, 2026 | 1,521.00 | 1,875.00 | 1,521.00 | 1,850.00 | 1,850.00 | 20.68% | 7,459,400 |
| Jun 17, 2026 | 1,316.00 | 1,646.00 | 1,315.00 | 1,533.00 | 1,533.00 | 13.89% | 4,123,100 |
| Jun 16, 2026 | 1,440.00 | 1,555.00 | 1,325.00 | 1,346.00 | 1,346.00 | -4.54% | 3,026,700 |
| Jun 15, 2026 | 1,220.00 | 1,471.00 | 1,156.00 | 1,410.00 | 1,410.00 | 20.31% | 3,851,300 |
| Jun 12, 2026 | 1,271.00 | 1,313.00 | 1,138.00 | 1,172.00 | 1,172.00 | -4.72% | 656,800 |
| Jun 11, 2026 | 1,126.00 | 1,241.00 | 1,092.00 | 1,230.00 | 1,230.00 | 4.33% | 514,600 |
| Jun 10, 2026 | 1,220.00 | 1,310.00 | 1,148.00 | 1,179.00 | 1,179.00 | -4.53% | 1,017,800 |
| Jun 9, 2026 | 1,222.00 | 1,285.00 | 1,138.00 | 1,235.00 | 1,235.00 | 2.92% | 1,419,900 |
| Jun 8, 2026 | 1,139.00 | 1,258.00 | 1,110.00 | 1,200.00 | 1,200.00 | -2.36% | 634,400 |
| Jun 5, 2026 | 1,238.00 | 1,259.00 | 1,188.00 | 1,229.00 | 1,229.00 | -5.32% | 725,900 |
| Jun 4, 2026 | 1,303.00 | 1,350.00 | 1,266.00 | 1,298.00 | 1,298.00 | -8.78% | 1,029,900 |
| 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 |