Skip to main content
logo
Nikki Co., Ltd. (TYO:6042)
Japan flag Japan · Delayed Price · Currency is JPY
4,070.00
+5.00 (0.12%)
May 28, 2026, 2:23 PM JST

Nikki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,000.004,065.004,000.004,065.004,065.001.63%700
May 26, 20263,990.004,000.003,920.004,000.004,000.00-1.48%300
May 25, 20264,100.004,150.004,050.004,060.004,060.00-2.05%1,300
May 22, 20264,085.004,145.004,085.004,145.004,145.00-0.24%200
May 21, 20264,170.004,170.004,155.004,155.004,155.001.34%300
May 20, 20264,300.004,320.004,005.004,100.004,100.004.73%4,600
May 19, 20263,840.003,915.003,810.003,915.003,915.001.82%4,200
May 18, 20263,980.004,060.003,845.003,845.003,845.00-8.23%3,800
May 15, 20264,200.004,225.004,190.004,190.004,190.000.72%1,300
May 14, 20264,350.004,435.004,160.004,160.004,160.00-2.80%2,100
May 13, 20264,345.004,345.004,280.004,280.004,280.00-3.06%500
May 12, 20264,405.004,415.004,350.004,415.004,415.00-1.34%800
May 11, 20264,435.004,475.004,300.004,475.004,475.002.52%2,100
May 8, 20264,320.004,365.004,320.004,365.004,365.001.16%600
May 7, 20264,315.004,375.004,305.004,315.004,315.00-0.46%1,100
May 1, 20264,460.004,460.004,335.004,335.004,335.00-2.03%500
Apr 30, 20264,595.004,595.004,395.004,425.004,425.00-3.70%1,200
Apr 28, 20264,460.004,595.004,460.004,595.004,595.001.43%600
Apr 27, 20264,690.004,690.004,530.004,530.004,530.00-3.62%800
Apr 24, 20264,715.004,725.004,700.004,700.004,700.00-0.32%400
Apr 23, 20264,695.004,785.004,695.004,715.004,715.00-0.11%500
Apr 22, 20264,720.004,720.004,720.004,720.004,720.00-1.46%300
Apr 21, 20264,695.004,790.004,695.004,790.004,790.002.02%400
Apr 20, 20264,850.004,850.004,695.004,695.004,695.00-3.20%700
Apr 17, 20264,830.004,850.004,785.004,850.004,850.000.41%1,200
Apr 16, 20264,840.004,840.004,780.004,830.004,830.001.26%700
Apr 15, 20264,830.004,830.004,730.004,770.004,770.00-4.60%1,300
Apr 14, 20265,120.005,120.004,950.005,000.005,000.00-2.15%1,600
Apr 13, 20265,150.005,340.005,000.005,110.005,110.000.20%5,500
Apr 10, 20265,080.005,100.005,050.005,100.005,100.001.80%1,500
Apr 9, 20265,170.005,170.004,945.005,010.005,010.00-1.38%1,500
Apr 8, 20264,745.005,080.004,745.005,080.005,080.007.63%6,000
Apr 6, 20264,770.004,770.004,720.004,720.004,720.00-0.74%500
Apr 3, 20264,785.004,815.004,755.004,755.004,755.00-0.52%1,600
Apr 2, 20264,630.004,780.004,545.004,780.004,780.003.46%2,300
Apr 1, 20264,660.004,680.004,610.004,620.004,620.002.21%800
Mar 31, 20264,540.004,605.004,500.004,520.004,520.00-1.53%1,600
Mar 30, 20264,680.004,690.004,475.004,590.004,590.00-2.44%2,300
Mar 27, 20264,780.004,825.004,710.004,825.004,705.002.44%1,100
Mar 26, 20264,575.004,710.004,575.004,710.004,592.863.86%1,400
Mar 25, 20264,480.004,535.004,460.004,535.004,422.211.57%1,800
Mar 24, 20264,465.004,465.004,465.004,465.004,353.95-600
Mar 23, 20264,500.004,670.004,465.004,465.004,353.95-2.19%5,600
Mar 19, 20264,500.004,565.004,500.004,565.004,451.471.44%500
Mar 18, 20264,460.004,500.004,460.004,500.004,388.080.78%200
Mar 17, 20264,405.004,470.004,400.004,465.004,353.950.45%2,700
Mar 16, 20264,410.004,450.004,405.004,445.004,334.45-0.78%900
Mar 13, 20264,420.004,495.004,420.004,480.004,368.58-1.75%700
Mar 12, 20264,630.004,630.004,560.004,560.004,446.59-1.51%300
Mar 11, 20264,590.004,650.004,590.004,630.004,514.854.63%3,500