Nikkato Corporation (TYO:5367)
Japan · Delayed Price · Currency is JPY 1,143.00
-7.00 (-0.61%)
Oct 23, 2026, 3:30 PM JST
Nikkato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,103.00 | 1,145.00 | 1,076.00 | 1,143.00 | 1,143.00 | -0.61% | 269,200 |
| Oct 22, 2026 | 1,224.00 | 1,226.00 | 1,138.00 | 1,150.00 | 1,150.00 | -5.97% | 220,400 |
| Oct 21, 2026 | 1,253.00 | 1,265.00 | 1,219.00 | 1,223.00 | 1,223.00 | 0.33% | 146,500 |
| Oct 20, 2026 | 1,307.00 | 1,307.00 | 1,214.00 | 1,219.00 | 1,219.00 | -7.44% | 175,600 |
| Oct 19, 2026 | 1,250.00 | 1,323.00 | 1,238.00 | 1,317.00 | 1,317.00 | 2.09% | 93,800 |
| Oct 16, 2026 | 1,285.00 | 1,293.00 | 1,261.00 | 1,290.00 | 1,290.00 | 2.38% | 71,500 |
| Oct 15, 2026 | 1,310.00 | 1,327.00 | 1,260.00 | 1,260.00 | 1,260.00 | -8.03% | 262,600 |
| Oct 14, 2026 | 1,392.00 | 1,409.00 | 1,364.00 | 1,370.00 | 1,370.00 | -1.08% | 63,700 |
| Oct 13, 2026 | 1,420.00 | 1,420.00 | 1,356.00 | 1,385.00 | 1,385.00 | -5.65% | 200,600 |
| Oct 9, 2026 | 1,402.00 | 1,469.00 | 1,388.00 | 1,468.00 | 1,468.00 | 3.09% | 150,000 |
| Oct 8, 2026 | 1,450.00 | 1,460.00 | 1,420.00 | 1,424.00 | 1,424.00 | -3.39% | 178,000 |
| Oct 7, 2026 | 1,505.00 | 1,513.00 | 1,445.00 | 1,474.00 | 1,474.00 | -2.06% | 220,100 |
| Oct 6, 2026 | 1,515.00 | 1,526.00 | 1,483.00 | 1,505.00 | 1,505.00 | -0.46% | 145,700 |
| Oct 5, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,512.00 | 1,512.00 | 2.37% | 151,100 |
| Oct 2, 2026 | 1,490.00 | 1,541.00 | 1,461.00 | 1,477.00 | 1,477.00 | -1.20% | 241,800 |
| Oct 1, 2026 | 1,477.00 | 1,519.00 | 1,467.00 | 1,495.00 | 1,495.00 | 2.19% | 232,700 |
| Sep 30, 2026 | 1,460.00 | 1,475.00 | 1,436.00 | 1,463.00 | 1,463.00 | 2.09% | 142,300 |
| Sep 29, 2026 | 1,402.00 | 1,435.00 | 1,402.00 | 1,433.00 | 1,433.00 | 3.32% | 147,000 |
| Sep 28, 2026 | 1,428.00 | 1,461.00 | 1,400.00 | 1,402.00 | 1,387.00 | 0.29% | 254,800 |
| Sep 25, 2026 | 1,409.00 | 1,419.00 | 1,372.00 | 1,398.00 | 1,383.04 | 0.07% | 188,400 |
| Sep 24, 2026 | 1,500.00 | 1,508.00 | 1,391.00 | 1,397.00 | 1,382.05 | -3.66% | 631,900 |
| Sep 18, 2026 | 1,384.00 | 1,450.00 | 1,384.00 | 1,450.00 | 1,434.49 | 5.76% | 261,400 |
| Sep 17, 2026 | 1,409.00 | 1,415.00 | 1,361.00 | 1,371.00 | 1,356.33 | -1.37% | 137,600 |
| Sep 16, 2026 | 1,415.00 | 1,418.00 | 1,388.00 | 1,390.00 | 1,375.13 | -1.77% | 106,700 |
| Sep 15, 2026 | 1,338.00 | 1,426.00 | 1,323.00 | 1,415.00 | 1,399.86 | 5.68% | 168,100 |
| Sep 14, 2026 | 1,340.00 | 1,358.00 | 1,313.00 | 1,339.00 | 1,324.67 | -1.54% | 84,500 |
| Sep 11, 2026 | 1,353.00 | 1,384.00 | 1,345.00 | 1,360.00 | 1,345.45 | -3.68% | 124,100 |
| Sep 10, 2026 | 1,390.00 | 1,430.00 | 1,378.00 | 1,412.00 | 1,396.89 | 1.58% | 168,600 |
| Sep 9, 2026 | 1,326.00 | 1,415.00 | 1,326.00 | 1,390.00 | 1,375.13 | 4.91% | 224,800 |
| Sep 8, 2026 | 1,390.00 | 1,407.00 | 1,325.00 | 1,325.00 | 1,310.82 | -5.63% | 144,400 |
| Sep 7, 2026 | 1,389.00 | 1,415.00 | 1,367.00 | 1,404.00 | 1,388.98 | 3.69% | 175,500 |
| Sep 4, 2026 | 1,350.00 | 1,376.00 | 1,333.00 | 1,354.00 | 1,339.51 | 1.04% | 167,800 |
| Sep 3, 2026 | 1,335.00 | 1,410.00 | 1,324.00 | 1,340.00 | 1,325.66 | 1.90% | 350,800 |
| Sep 2, 2026 | 1,287.00 | 1,324.00 | 1,283.00 | 1,315.00 | 1,300.93 | -0.15% | 110,000 |
| Sep 1, 2026 | 1,317.00 | 1,346.00 | 1,291.00 | 1,317.00 | 1,302.91 | -0.45% | 180,200 |
| Aug 31, 2026 | 1,224.00 | 1,329.00 | 1,203.00 | 1,323.00 | 1,308.85 | 10.80% | 387,700 |
| Aug 28, 2026 | 1,211.00 | 1,233.00 | 1,184.00 | 1,194.00 | 1,181.23 | -1.73% | 105,400 |
| Aug 27, 2026 | 1,235.00 | 1,248.00 | 1,195.00 | 1,215.00 | 1,202.00 | -0.25% | 125,800 |
| Aug 26, 2026 | 1,225.00 | 1,238.00 | 1,195.00 | 1,218.00 | 1,204.97 | -0.57% | 85,000 |
| Aug 25, 2026 | 1,189.00 | 1,225.00 | 1,177.00 | 1,225.00 | 1,211.89 | 3.03% | 95,000 |
| Aug 24, 2026 | 1,213.00 | 1,217.00 | 1,185.00 | 1,189.00 | 1,176.28 | -3.41% | 108,600 |
| Aug 21, 2026 | 1,200.00 | 1,239.00 | 1,180.00 | 1,231.00 | 1,217.83 | 1.15% | 107,900 |
| Aug 20, 2026 | 1,226.00 | 1,235.00 | 1,208.00 | 1,217.00 | 1,203.98 | -0.16% | 81,200 |
| Aug 19, 2026 | 1,231.00 | 1,259.00 | 1,211.00 | 1,219.00 | 1,205.96 | -3.33% | 133,200 |
| Aug 18, 2026 | 1,336.00 | 1,376.00 | 1,259.00 | 1,261.00 | 1,247.51 | -5.19% | 280,300 |
| Aug 17, 2026 | 1,301.00 | 1,332.00 | 1,296.00 | 1,330.00 | 1,315.77 | 3.50% | 196,100 |
| Aug 14, 2026 | 1,305.00 | 1,323.00 | 1,274.00 | 1,285.00 | 1,271.25 | -1.15% | 233,800 |
| Aug 13, 2026 | 1,230.00 | 1,318.00 | 1,227.00 | 1,300.00 | 1,286.09 | 7.17% | 361,500 |
| Aug 12, 2026 | 1,194.00 | 1,237.00 | 1,175.00 | 1,213.00 | 1,200.02 | 1.76% | 135,400 |
| Aug 10, 2026 | 1,195.00 | 1,237.00 | 1,190.00 | 1,192.00 | 1,179.25 | - | 135,100 |