Nikki Co., Ltd. (TYO:6042)
Japan · Delayed Price · Currency is JPY 3,950.00
-70.00 (-1.74%)
Aug 27, 2026, 2:53 PM JST
Nikki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,075.00 | 4,075.00 | 3,935.00 | 3,950.00 | 3,950.00 | -1.74% | 1,000 |
| Aug 26, 2026 | 3,950.00 | 4,020.00 | 3,950.00 | 4,020.00 | 4,020.00 | 0.50% | 700 |
| Aug 25, 2026 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.62% | 200 |
| Aug 24, 2026 | 3,955.00 | 4,025.00 | 3,955.00 | 4,025.00 | 4,025.00 | 1.77% | 700 |
| Aug 21, 2026 | 3,955.00 | 3,955.00 | 3,950.00 | 3,955.00 | 3,955.00 | -2.59% | 1,600 |
| Aug 20, 2026 | 3,995.00 | 4,070.00 | 3,960.00 | 4,060.00 | 4,060.00 | 0.12% | 600 |
| Aug 19, 2026 | 4,070.00 | 4,070.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.12% | 300 |
| Aug 18, 2026 | 4,070.00 | 4,070.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 400 |
| Aug 17, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.37% | 100 |
| Aug 14, 2026 | 3,930.00 | 4,035.00 | 3,930.00 | 4,035.00 | 4,035.00 | 1.38% | 300 |
| Aug 13, 2026 | 3,980.00 | 4,050.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.76% | 400 |
| Aug 12, 2026 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 3,950.00 | 0.25% | 200 |
| Aug 10, 2026 | 3,890.00 | 3,960.00 | 3,890.00 | 3,940.00 | 3,940.00 | 1.42% | 700 |
| Aug 7, 2026 | 3,920.00 | 3,950.00 | 3,880.00 | 3,885.00 | 3,885.00 | -0.89% | 800 |
| Aug 6, 2026 | 3,970.00 | 3,985.00 | 3,880.00 | 3,920.00 | 3,920.00 | -2.97% | 1,200 |
| Aug 5, 2026 | 4,045.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 200 |
| Aug 4, 2026 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.62% | 100 |
| Aug 3, 2026 | 4,040.00 | 4,040.00 | 3,950.00 | 4,015.00 | 4,015.00 | -0.25% | 1,000 |
| Jul 31, 2026 | 4,000.00 | 4,025.00 | 3,980.00 | 4,025.00 | 4,025.00 | 0.63% | 300 |
| Jul 30, 2026 | 3,910.00 | 4,000.00 | 3,910.00 | 4,000.00 | 4,000.00 | 1.52% | 2,700 |
| Jul 29, 2026 | 3,920.00 | 3,940.00 | 3,920.00 | 3,940.00 | 3,940.00 | 0.51% | 200 |
| Jul 28, 2026 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | 0.51% | 400 |
| Jul 27, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.52% | 100 |
| Jul 24, 2026 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 1.31% | 100 |
| Jul 23, 2026 | 3,760.00 | 3,830.00 | 3,760.00 | 3,830.00 | 3,830.00 | 2.68% | 500 |
| Jul 22, 2026 | 3,825.00 | 3,825.00 | 3,730.00 | 3,730.00 | 3,730.00 | -2.48% | 800 |
| Jul 21, 2026 | 3,745.00 | 3,825.00 | 3,745.00 | 3,825.00 | 3,825.00 | 0.26% | 700 |
| Jul 17, 2026 | 3,845.00 | 3,850.00 | 3,690.00 | 3,815.00 | 3,815.00 | -1.29% | 2,400 |
| Jul 16, 2026 | 3,940.00 | 3,940.00 | 3,860.00 | 3,865.00 | 3,865.00 | -1.90% | 1,400 |
| Jul 15, 2026 | 3,945.00 | 3,945.00 | 3,930.00 | 3,940.00 | 3,940.00 | -0.13% | 800 |
| Jul 14, 2026 | 3,965.00 | 3,965.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.25% | 500 |
| Jul 13, 2026 | 3,970.00 | 3,970.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.38% | 500 |
| Jul 10, 2026 | 4,000.00 | 4,000.00 | 3,920.00 | 3,920.00 | 3,920.00 | -2.00% | 1,300 |
| Jul 8, 2026 | 4,005.00 | 4,035.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 600 |
| Jul 7, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 100 |
| Jul 6, 2026 | 4,070.00 | 4,070.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 900 |
| Jul 3, 2026 | 4,070.00 | 4,070.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 200 |
| Jul 2, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.25% | 200 |
| Jul 1, 2026 | 3,960.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,990.00 | 1.14% | 300 |
| Jun 30, 2026 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.64% | 200 |
| Jun 29, 2026 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 3,920.00 | 1.55% | 300 |
| Jun 26, 2026 | 3,890.00 | 3,890.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.64% | 2,200 |
| Jun 25, 2026 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | - | 100 |
| Jun 24, 2026 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | - | 100 |
| Jun 23, 2026 | 3,895.00 | 3,895.00 | 3,885.00 | 3,885.00 | 3,885.00 | -1.27% | 200 |
| Jun 22, 2026 | 3,885.00 | 3,935.00 | 3,885.00 | 3,935.00 | 3,935.00 | 0.64% | 900 |
| Jun 19, 2026 | 3,935.00 | 3,980.00 | 3,910.00 | 3,910.00 | 3,910.00 | -0.64% | 400 |
| 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 |