Nikki Co., Ltd. (TYO:6042)
Japan · Delayed Price · Currency is JPY 4,825.00
+115.00 (2.44%)
At close: Mar 27, 2026
Nikki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,780.00 | 4,825.00 | 4,710.00 | 4,825.00 | 4,825.00 | 2.44% | 1,100 |
| Mar 26, 2026 | 4,575.00 | 4,710.00 | 4,575.00 | 4,710.00 | 4,710.00 | 3.86% | 1,400 |
| Mar 25, 2026 | 4,480.00 | 4,535.00 | 4,460.00 | 4,535.00 | 4,535.00 | 1.57% | 1,800 |
| Mar 24, 2026 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - | 600 |
| Mar 23, 2026 | 4,500.00 | 4,670.00 | 4,465.00 | 4,465.00 | 4,465.00 | -2.19% | 5,600 |
| Mar 19, 2026 | 4,500.00 | 4,565.00 | 4,500.00 | 4,565.00 | 4,565.00 | 1.44% | 500 |
| Mar 18, 2026 | 4,460.00 | 4,500.00 | 4,460.00 | 4,500.00 | 4,500.00 | 0.78% | 200 |
| Mar 17, 2026 | 4,405.00 | 4,470.00 | 4,400.00 | 4,465.00 | 4,465.00 | 0.45% | 2,700 |
| Mar 16, 2026 | 4,410.00 | 4,450.00 | 4,405.00 | 4,445.00 | 4,445.00 | -0.78% | 900 |
| Mar 13, 2026 | 4,420.00 | 4,495.00 | 4,420.00 | 4,480.00 | 4,480.00 | -1.75% | 700 |
| Mar 12, 2026 | 4,630.00 | 4,630.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.51% | 300 |
| Mar 11, 2026 | 4,590.00 | 4,650.00 | 4,590.00 | 4,630.00 | 4,630.00 | 4.63% | 3,500 |
| Mar 10, 2026 | 4,395.00 | 4,580.00 | 4,355.00 | 4,425.00 | 4,425.00 | 2.31% | 4,200 |
| Mar 9, 2026 | 4,375.00 | 4,460.00 | 4,265.00 | 4,325.00 | 4,325.00 | -3.35% | 5,500 |
| Mar 6, 2026 | 4,445.00 | 4,580.00 | 4,445.00 | 4,475.00 | 4,475.00 | -2.40% | 400 |
| Mar 5, 2026 | 4,440.00 | 4,585.00 | 4,440.00 | 4,585.00 | 4,585.00 | 4.68% | 800 |
| Mar 4, 2026 | 4,385.00 | 4,505.00 | 4,285.00 | 4,380.00 | 4,380.00 | -1.68% | 7,000 |
| Mar 3, 2026 | 4,540.00 | 4,540.00 | 4,330.00 | 4,455.00 | 4,455.00 | -1.87% | 2,700 |
| Mar 2, 2026 | 4,505.00 | 4,545.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.11% | 1,700 |
| Feb 27, 2026 | 4,475.00 | 4,595.00 | 4,475.00 | 4,545.00 | 4,545.00 | 1.56% | 1,900 |
| Feb 26, 2026 | 4,485.00 | 4,485.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.11% | 2,000 |
| Feb 25, 2026 | 4,440.00 | 4,550.00 | 4,295.00 | 4,470.00 | 4,470.00 | -0.89% | 5,400 |
| Feb 24, 2026 | 4,530.00 | 4,530.00 | 4,350.00 | 4,510.00 | 4,510.00 | -0.44% | 7,500 |
| Feb 20, 2026 | 4,935.00 | 4,935.00 | 4,445.00 | 4,530.00 | 4,530.00 | -7.27% | 11,600 |
| Feb 19, 2026 | 4,965.00 | 5,010.00 | 4,505.00 | 4,885.00 | 4,885.00 | -6.95% | 19,800 |
| Feb 18, 2026 | 4,595.00 | 5,250.00 | 4,595.00 | 5,250.00 | 5,250.00 | 15.38% | 10,600 |
| Feb 17, 2026 | 4,320.00 | 4,550.00 | 4,320.00 | 4,550.00 | 4,550.00 | 5.45% | 3,100 |
| Feb 16, 2026 | 4,295.00 | 4,315.00 | 4,290.00 | 4,315.00 | 4,315.00 | 0.47% | 1,800 |
| Feb 13, 2026 | 4,300.00 | 4,300.00 | 4,250.00 | 4,295.00 | 4,295.00 | 1.54% | 1,600 |
| Feb 12, 2026 | 4,210.00 | 4,275.00 | 4,205.00 | 4,230.00 | 4,230.00 | 0.48% | 1,600 |
| Feb 10, 2026 | 4,245.00 | 4,245.00 | 4,205.00 | 4,210.00 | 4,210.00 | -0.24% | 1,100 |
| Feb 9, 2026 | 4,220.00 | 4,285.00 | 4,140.00 | 4,220.00 | 4,220.00 | 1.69% | 3,900 |
| Feb 6, 2026 | 4,100.00 | 4,230.00 | 4,100.00 | 4,150.00 | 4,150.00 | 1.72% | 2,300 |
| Feb 5, 2026 | 3,940.00 | 4,100.00 | 3,940.00 | 4,080.00 | 4,080.00 | 4.62% | 3,600 |
| Feb 4, 2026 | 3,825.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.09% | 1,100 |
| Feb 3, 2026 | 3,820.00 | 3,820.00 | 3,790.00 | 3,820.00 | 3,820.00 | 0.53% | 800 |
| Feb 2, 2026 | 3,780.00 | 3,830.00 | 3,780.00 | 3,800.00 | 3,800.00 | -0.91% | 1,500 |
| Jan 30, 2026 | 3,735.00 | 3,835.00 | 3,735.00 | 3,835.00 | 3,835.00 | -0.39% | 1,900 |
| Jan 29, 2026 | 3,790.00 | 3,850.00 | 3,775.00 | 3,850.00 | 3,850.00 | -0.26% | 1,300 |
| Jan 28, 2026 | 3,845.00 | 3,860.00 | 3,845.00 | 3,860.00 | 3,860.00 | 0.52% | 1,000 |
| Jan 27, 2026 | 3,860.00 | 3,860.00 | 3,785.00 | 3,840.00 | 3,840.00 | 1.32% | 3,200 |
| Jan 26, 2026 | 3,785.00 | 3,790.00 | 3,780.00 | 3,790.00 | 3,790.00 | 0.13% | 700 |
| Jan 23, 2026 | 3,785.00 | 3,815.00 | 3,780.00 | 3,785.00 | 3,785.00 | - | 800 |
| Jan 22, 2026 | 3,770.00 | 3,785.00 | 3,770.00 | 3,785.00 | 3,785.00 | 0.40% | 400 |
| Jan 21, 2026 | 3,800.00 | 3,805.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.79% | 2,100 |
| Jan 20, 2026 | 3,810.00 | 3,815.00 | 3,800.00 | 3,800.00 | 3,800.00 | -0.26% | 1,300 |
| Jan 19, 2026 | 3,830.00 | 3,855.00 | 3,810.00 | 3,810.00 | 3,810.00 | -1.30% | 1,700 |
| Jan 16, 2026 | 3,805.00 | 3,875.00 | 3,805.00 | 3,860.00 | 3,860.00 | 1.58% | 1,000 |
| Jan 15, 2026 | 3,795.00 | 3,815.00 | 3,795.00 | 3,800.00 | 3,800.00 | - | 700 |
| Jan 14, 2026 | 3,860.00 | 3,860.00 | 3,760.00 | 3,800.00 | 3,800.00 | -1.04% | 1,900 |