Nikki Co., Ltd. (TYO:6042)
Japan · Delayed Price · Currency is JPY 3,935.00
+25.00 (0.64%)
Jun 18, 2026, 3:30 PM JST
Nikki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,920.00 | 3,980.00 | 3,920.00 | 3,935.00 | 3,935.00 | 0.64% | 900 |
| Jun 17, 2026 | 3,955.00 | 3,975.00 | 3,910.00 | 3,910.00 | 3,910.00 | -2.25% | 1,700 |
| Jun 16, 2026 | 4,055.00 | 4,055.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 2,500 |
| Jun 15, 2026 | 4,200.00 | 4,200.00 | 4,030.00 | 4,040.00 | 4,040.00 | -2.18% | 2,000 |
| Jun 12, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.24% | 100 |
| Jun 11, 2026 | 4,135.00 | 4,135.00 | 4,050.00 | 4,120.00 | 4,120.00 | 1.35% | 300 |
| Jun 10, 2026 | 4,070.00 | 4,070.00 | 4,000.00 | 4,065.00 | 4,065.00 | 1.63% | 500 |
| Jun 8, 2026 | 3,930.00 | 4,000.00 | 3,930.00 | 4,000.00 | 4,000.00 | - | 200 |
| Jun 5, 2026 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.48% | 500 |
| Jun 4, 2026 | 4,140.00 | 4,200.00 | 4,060.00 | 4,060.00 | 4,060.00 | -2.40% | 400 |
| Jun 3, 2026 | 4,190.00 | 4,200.00 | 4,130.00 | 4,160.00 | 4,160.00 | -2.35% | 700 |
| Jun 2, 2026 | 4,320.00 | 4,320.00 | 4,260.00 | 4,260.00 | 4,260.00 | 3.52% | 1,500 |
| Jun 1, 2026 | 4,150.00 | 4,250.00 | 4,115.00 | 4,115.00 | 4,115.00 | -1.08% | 600 |
| May 29, 2026 | 4,070.00 | 4,160.00 | 4,020.00 | 4,160.00 | 4,160.00 | 2.21% | 300 |
| May 28, 2026 | 4,005.00 | 4,070.00 | 4,005.00 | 4,070.00 | 4,070.00 | 0.12% | 300 |
| May 27, 2026 | 4,000.00 | 4,065.00 | 4,000.00 | 4,065.00 | 4,065.00 | 1.63% | 700 |
| May 26, 2026 | 3,990.00 | 4,000.00 | 3,920.00 | 4,000.00 | 4,000.00 | -1.48% | 300 |
| May 25, 2026 | 4,100.00 | 4,150.00 | 4,050.00 | 4,060.00 | 4,060.00 | -2.05% | 1,300 |
| May 22, 2026 | 4,085.00 | 4,145.00 | 4,085.00 | 4,145.00 | 4,145.00 | -0.24% | 200 |
| May 21, 2026 | 4,170.00 | 4,170.00 | 4,155.00 | 4,155.00 | 4,155.00 | 1.34% | 300 |
| May 20, 2026 | 4,300.00 | 4,320.00 | 4,005.00 | 4,100.00 | 4,100.00 | 4.73% | 4,600 |
| May 19, 2026 | 3,840.00 | 3,915.00 | 3,810.00 | 3,915.00 | 3,915.00 | 1.82% | 4,200 |
| May 18, 2026 | 3,980.00 | 4,060.00 | 3,845.00 | 3,845.00 | 3,845.00 | -8.23% | 3,800 |
| May 15, 2026 | 4,200.00 | 4,225.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.72% | 1,300 |
| May 14, 2026 | 4,350.00 | 4,435.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.80% | 2,100 |
| May 13, 2026 | 4,345.00 | 4,345.00 | 4,280.00 | 4,280.00 | 4,280.00 | -3.06% | 500 |
| May 12, 2026 | 4,405.00 | 4,415.00 | 4,350.00 | 4,415.00 | 4,415.00 | -1.34% | 800 |
| May 11, 2026 | 4,435.00 | 4,475.00 | 4,300.00 | 4,475.00 | 4,475.00 | 2.52% | 2,100 |
| May 8, 2026 | 4,320.00 | 4,365.00 | 4,320.00 | 4,365.00 | 4,365.00 | 1.16% | 600 |
| 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 |