Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 1,360.00
-52.00 (-3.68%)
Sep 11, 2026, 3:30 PM JST
Nikkato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,353.00 | 1,384.00 | 1,345.00 | 1,360.00 | 1,360.00 | -3.68% | 124,100 |
| Sep 10, 2026 | 1,390.00 | 1,430.00 | 1,378.00 | 1,412.00 | 1,412.00 | 1.58% | 168,600 |
| Sep 9, 2026 | 1,326.00 | 1,415.00 | 1,326.00 | 1,390.00 | 1,390.00 | 4.91% | 224,800 |
| Sep 8, 2026 | 1,390.00 | 1,407.00 | 1,325.00 | 1,325.00 | 1,325.00 | -5.63% | 144,400 |
| Sep 7, 2026 | 1,389.00 | 1,415.00 | 1,367.00 | 1,404.00 | 1,404.00 | 3.69% | 175,500 |
| Sep 4, 2026 | 1,350.00 | 1,376.00 | 1,333.00 | 1,354.00 | 1,354.00 | 1.04% | 167,800 |
| Sep 3, 2026 | 1,335.00 | 1,410.00 | 1,324.00 | 1,340.00 | 1,340.00 | 1.90% | 350,800 |
| Sep 2, 2026 | 1,287.00 | 1,324.00 | 1,283.00 | 1,315.00 | 1,315.00 | -0.15% | 110,000 |
| Sep 1, 2026 | 1,317.00 | 1,346.00 | 1,291.00 | 1,317.00 | 1,317.00 | -0.45% | 180,200 |
| Aug 31, 2026 | 1,224.00 | 1,329.00 | 1,203.00 | 1,323.00 | 1,323.00 | 10.80% | 387,700 |
| Aug 28, 2026 | 1,211.00 | 1,233.00 | 1,184.00 | 1,194.00 | 1,194.00 | -1.73% | 105,400 |
| Aug 27, 2026 | 1,235.00 | 1,248.00 | 1,195.00 | 1,215.00 | 1,215.00 | -0.25% | 125,800 |
| Aug 26, 2026 | 1,225.00 | 1,238.00 | 1,195.00 | 1,218.00 | 1,218.00 | -0.57% | 85,000 |
| Aug 25, 2026 | 1,189.00 | 1,225.00 | 1,177.00 | 1,225.00 | 1,225.00 | 3.03% | 95,000 |
| Aug 24, 2026 | 1,213.00 | 1,217.00 | 1,185.00 | 1,189.00 | 1,189.00 | -3.41% | 108,600 |
| Aug 21, 2026 | 1,200.00 | 1,239.00 | 1,180.00 | 1,231.00 | 1,231.00 | 1.15% | 107,900 |
| Aug 20, 2026 | 1,226.00 | 1,235.00 | 1,208.00 | 1,217.00 | 1,217.00 | -0.16% | 81,200 |
| Aug 19, 2026 | 1,231.00 | 1,259.00 | 1,211.00 | 1,219.00 | 1,219.00 | -3.33% | 133,200 |
| Aug 18, 2026 | 1,336.00 | 1,376.00 | 1,259.00 | 1,261.00 | 1,261.00 | -5.19% | 280,300 |
| Aug 17, 2026 | 1,301.00 | 1,332.00 | 1,296.00 | 1,330.00 | 1,330.00 | 3.50% | 196,100 |
| Aug 14, 2026 | 1,305.00 | 1,323.00 | 1,274.00 | 1,285.00 | 1,285.00 | -1.15% | 233,800 |
| Aug 13, 2026 | 1,230.00 | 1,318.00 | 1,227.00 | 1,300.00 | 1,300.00 | 7.17% | 361,500 |
| Aug 12, 2026 | 1,194.00 | 1,237.00 | 1,175.00 | 1,213.00 | 1,213.00 | 1.76% | 135,400 |
| Aug 10, 2026 | 1,195.00 | 1,237.00 | 1,190.00 | 1,192.00 | 1,192.00 | - | 135,100 |
| Aug 7, 2026 | 1,218.00 | 1,230.00 | 1,166.00 | 1,192.00 | 1,192.00 | -2.05% | 214,800 |
| Aug 6, 2026 | 1,270.00 | 1,276.00 | 1,213.00 | 1,217.00 | 1,217.00 | -5.14% | 365,000 |
| Aug 5, 2026 | 1,316.00 | 1,349.00 | 1,274.00 | 1,283.00 | 1,283.00 | -1.31% | 634,900 |
| Aug 4, 2026 | 1,255.00 | 1,313.00 | 1,213.00 | 1,300.00 | 1,300.00 | 1.17% | 983,900 |
| Aug 3, 2026 | 1,214.00 | 1,325.00 | 1,160.00 | 1,285.00 | 1,285.00 | 4.47% | 1,152,600 |
| 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 |