Nikki Co., Ltd. (TYO:6042)
Japan · Delayed Price · Currency is JPY 4,365.00
+50.00 (1.16%)
May 8, 2026, 12:57 PM JST
Nikki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,315.00 | 4,375.00 | 4,305.00 | 4,315.00 | 4,315.00 | -0.46% | 1,100 |
| May 1, 2026 | 4,460.00 | 4,460.00 | 4,335.00 | 4,335.00 | 4,335.00 | -2.03% | 500 |
| Apr 30, 2026 | 4,595.00 | 4,595.00 | 4,395.00 | 4,425.00 | 4,425.00 | -3.70% | 1,200 |
| Apr 28, 2026 | 4,460.00 | 4,595.00 | 4,460.00 | 4,595.00 | 4,595.00 | 1.43% | 600 |
| Apr 27, 2026 | 4,690.00 | 4,690.00 | 4,530.00 | 4,530.00 | 4,530.00 | -3.62% | 800 |
| Apr 24, 2026 | 4,715.00 | 4,725.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.32% | 400 |
| Apr 23, 2026 | 4,695.00 | 4,785.00 | 4,695.00 | 4,715.00 | 4,715.00 | -0.11% | 500 |
| Apr 22, 2026 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.46% | 300 |
| Apr 21, 2026 | 4,695.00 | 4,790.00 | 4,695.00 | 4,790.00 | 4,790.00 | 2.02% | 400 |
| Apr 20, 2026 | 4,850.00 | 4,850.00 | 4,695.00 | 4,695.00 | 4,695.00 | -3.20% | 700 |
| Apr 17, 2026 | 4,830.00 | 4,850.00 | 4,785.00 | 4,850.00 | 4,850.00 | 0.41% | 1,200 |
| Apr 16, 2026 | 4,840.00 | 4,840.00 | 4,780.00 | 4,830.00 | 4,830.00 | 1.26% | 700 |
| Apr 15, 2026 | 4,830.00 | 4,830.00 | 4,730.00 | 4,770.00 | 4,770.00 | -4.60% | 1,300 |
| Apr 14, 2026 | 5,120.00 | 5,120.00 | 4,950.00 | 5,000.00 | 5,000.00 | -2.15% | 1,600 |
| Apr 13, 2026 | 5,150.00 | 5,340.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.20% | 5,500 |
| Apr 10, 2026 | 5,080.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1.80% | 1,500 |
| Apr 9, 2026 | 5,170.00 | 5,170.00 | 4,945.00 | 5,010.00 | 5,010.00 | -1.38% | 1,500 |
| Apr 8, 2026 | 4,745.00 | 5,080.00 | 4,745.00 | 5,080.00 | 5,080.00 | 7.63% | 6,000 |
| Apr 6, 2026 | 4,770.00 | 4,770.00 | 4,720.00 | 4,720.00 | 4,720.00 | -0.74% | 500 |
| Apr 3, 2026 | 4,785.00 | 4,815.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.52% | 1,600 |
| Apr 2, 2026 | 4,630.00 | 4,780.00 | 4,545.00 | 4,780.00 | 4,780.00 | 3.46% | 2,300 |
| Apr 1, 2026 | 4,660.00 | 4,680.00 | 4,610.00 | 4,620.00 | 4,620.00 | 2.21% | 800 |
| Mar 31, 2026 | 4,540.00 | 4,605.00 | 4,500.00 | 4,520.00 | 4,520.00 | -1.53% | 1,600 |
| Mar 30, 2026 | 4,680.00 | 4,690.00 | 4,475.00 | 4,590.00 | 4,590.00 | -4.87% | 2,300 |
| Mar 27, 2026 | 4,780.00 | 4,825.00 | 4,710.00 | 4,825.00 | 4,715.00 | 2.44% | 1,100 |
| Mar 26, 2026 | 4,575.00 | 4,710.00 | 4,575.00 | 4,710.00 | 4,602.62 | 3.86% | 1,400 |
| Mar 25, 2026 | 4,480.00 | 4,535.00 | 4,460.00 | 4,535.00 | 4,431.61 | 1.57% | 1,800 |
| Mar 24, 2026 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,363.21 | - | 600 |
| Mar 23, 2026 | 4,500.00 | 4,670.00 | 4,465.00 | 4,465.00 | 4,363.21 | -2.19% | 5,600 |
| Mar 19, 2026 | 4,500.00 | 4,565.00 | 4,500.00 | 4,565.00 | 4,460.93 | 1.44% | 500 |
| Mar 18, 2026 | 4,460.00 | 4,500.00 | 4,460.00 | 4,500.00 | 4,397.41 | 0.78% | 200 |
| Mar 17, 2026 | 4,405.00 | 4,470.00 | 4,400.00 | 4,465.00 | 4,363.21 | 0.45% | 2,700 |
| Mar 16, 2026 | 4,410.00 | 4,450.00 | 4,405.00 | 4,445.00 | 4,343.66 | -0.78% | 900 |
| Mar 13, 2026 | 4,420.00 | 4,495.00 | 4,420.00 | 4,480.00 | 4,377.87 | -1.75% | 700 |
| Mar 12, 2026 | 4,630.00 | 4,630.00 | 4,560.00 | 4,560.00 | 4,456.04 | -1.51% | 300 |
| Mar 11, 2026 | 4,590.00 | 4,650.00 | 4,590.00 | 4,630.00 | 4,524.45 | 4.63% | 3,500 |
| Mar 10, 2026 | 4,395.00 | 4,580.00 | 4,355.00 | 4,425.00 | 4,324.12 | 2.31% | 4,200 |
| Mar 9, 2026 | 4,375.00 | 4,460.00 | 4,265.00 | 4,325.00 | 4,226.40 | -3.35% | 5,500 |
| Mar 6, 2026 | 4,445.00 | 4,580.00 | 4,445.00 | 4,475.00 | 4,372.98 | -2.40% | 400 |
| Mar 5, 2026 | 4,440.00 | 4,585.00 | 4,440.00 | 4,585.00 | 4,480.47 | 4.68% | 800 |
| Mar 4, 2026 | 4,385.00 | 4,505.00 | 4,285.00 | 4,380.00 | 4,280.15 | -1.68% | 7,000 |
| Mar 3, 2026 | 4,540.00 | 4,540.00 | 4,330.00 | 4,455.00 | 4,353.44 | -1.87% | 2,700 |
| Mar 2, 2026 | 4,505.00 | 4,545.00 | 4,500.00 | 4,540.00 | 4,436.50 | -0.11% | 1,700 |
| Feb 27, 2026 | 4,475.00 | 4,595.00 | 4,475.00 | 4,545.00 | 4,441.38 | 1.56% | 1,900 |
| Feb 26, 2026 | 4,485.00 | 4,485.00 | 4,475.00 | 4,475.00 | 4,372.98 | 0.11% | 2,000 |
| Feb 25, 2026 | 4,440.00 | 4,550.00 | 4,295.00 | 4,470.00 | 4,368.09 | -0.89% | 5,400 |
| Feb 24, 2026 | 4,530.00 | 4,530.00 | 4,350.00 | 4,510.00 | 4,407.18 | -0.44% | 7,500 |
| Feb 20, 2026 | 4,935.00 | 4,935.00 | 4,445.00 | 4,530.00 | 4,426.73 | -7.27% | 11,600 |
| Feb 19, 2026 | 4,965.00 | 5,010.00 | 4,505.00 | 4,885.00 | 4,773.63 | -6.95% | 19,800 |
| Feb 18, 2026 | 4,595.00 | 5,250.00 | 4,595.00 | 5,250.00 | 5,130.31 | 15.38% | 10,900 |