Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 980.00
+1.00 (0.10%)
Sep 11, 2026, 2:34 PM JST
Nikko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 974.00 | 979.00 | 971.00 | 979.00 | 979.00 | - | 52,500 |
| Sep 9, 2026 | 980.00 | 986.00 | 974.00 | 979.00 | 979.00 | -0.61% | 75,900 |
| Sep 8, 2026 | 998.00 | 998.00 | 982.00 | 985.00 | 985.00 | -1.30% | 93,900 |
| Sep 7, 2026 | 1,000.00 | 1,006.00 | 998.00 | 998.00 | 998.00 | -0.70% | 98,400 |
| Sep 4, 2026 | 997.00 | 1,006.00 | 995.00 | 1,005.00 | 1,005.00 | 0.40% | 72,700 |
| Sep 3, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,001.00 | 1,001.00 | -0.10% | 111,900 |
| Sep 2, 2026 | 1,015.00 | 1,016.00 | 995.00 | 1,002.00 | 1,002.00 | -1.86% | 142,500 |
| Sep 1, 2026 | 1,016.00 | 1,030.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.10% | 104,500 |
| Aug 31, 2026 | 1,028.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.35% | 99,600 |
| Aug 28, 2026 | 1,028.00 | 1,036.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.49% | 112,900 |
| Aug 27, 2026 | 1,047.00 | 1,047.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.15% | 91,200 |
| Aug 26, 2026 | 1,039.00 | 1,053.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.77% | 125,700 |
| Aug 25, 2026 | 1,035.00 | 1,037.00 | 1,029.00 | 1,033.00 | 1,033.00 | -0.19% | 114,000 |
| Aug 24, 2026 | 1,038.00 | 1,045.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.10% | 122,300 |
| Aug 21, 2026 | 1,031.00 | 1,037.00 | 1,023.00 | 1,034.00 | 1,034.00 | -0.39% | 126,100 |
| Aug 20, 2026 | 1,018.00 | 1,039.00 | 1,016.00 | 1,038.00 | 1,038.00 | 1.96% | 119,500 |
| Aug 19, 2026 | 1,017.00 | 1,021.00 | 1,006.00 | 1,018.00 | 1,018.00 | -0.78% | 134,100 |
| Aug 18, 2026 | 1,026.00 | 1,034.00 | 1,017.00 | 1,026.00 | 1,026.00 | - | 77,200 |
| Aug 17, 2026 | 1,004.00 | 1,033.00 | 1,001.00 | 1,026.00 | 1,026.00 | 1.18% | 129,600 |
| Aug 14, 2026 | 990.00 | 1,015.00 | 984.00 | 1,014.00 | 1,014.00 | 2.22% | 152,000 |
| Aug 13, 2026 | 980.00 | 1,007.00 | 975.00 | 992.00 | 992.00 | 1.12% | 200,200 |
| Aug 12, 2026 | 1,001.00 | 1,013.00 | 971.00 | 981.00 | 981.00 | -0.10% | 225,500 |
| Aug 10, 2026 | 995.00 | 998.00 | 979.00 | 982.00 | 982.00 | -0.61% | 142,500 |
| Aug 7, 2026 | 989.00 | 994.00 | 982.00 | 988.00 | 988.00 | - | 115,200 |
| Aug 6, 2026 | 976.00 | 989.00 | 976.00 | 988.00 | 988.00 | 1.75% | 80,500 |
| Aug 5, 2026 | 972.00 | 978.00 | 970.00 | 971.00 | 971.00 | -0.10% | 129,700 |
| Aug 4, 2026 | 970.00 | 979.00 | 963.00 | 972.00 | 972.00 | -0.61% | 151,000 |
| Aug 3, 2026 | 982.00 | 985.00 | 963.00 | 978.00 | 978.00 | -0.41% | 129,600 |
| Jul 31, 2026 | 990.00 | 996.00 | 977.00 | 982.00 | 982.00 | -1.70% | 124,200 |
| Jul 30, 2026 | 986.00 | 999.00 | 974.00 | 999.00 | 999.00 | -0.20% | 160,600 |
| Jul 29, 2026 | 985.00 | 1,004.00 | 976.00 | 1,001.00 | 1,001.00 | 2.35% | 154,600 |
| Jul 28, 2026 | 982.00 | 984.00 | 966.00 | 978.00 | 978.00 | -0.61% | 117,400 |
| Jul 27, 2026 | 958.00 | 988.00 | 955.00 | 984.00 | 984.00 | 2.50% | 164,200 |
| Jul 24, 2026 | 967.00 | 967.00 | 950.00 | 960.00 | 960.00 | -0.21% | 108,400 |
| Jul 23, 2026 | 955.00 | 962.00 | 949.00 | 962.00 | 962.00 | 0.94% | 77,200 |
| Jul 22, 2026 | 959.00 | 961.00 | 945.00 | 953.00 | 953.00 | 0.42% | 107,900 |
| Jul 21, 2026 | 932.00 | 954.00 | 932.00 | 949.00 | 949.00 | 1.82% | 87,200 |
| Jul 17, 2026 | 948.00 | 950.00 | 924.00 | 932.00 | 932.00 | -1.89% | 170,400 |
| Jul 16, 2026 | 951.00 | 959.00 | 946.00 | 950.00 | 950.00 | -0.11% | 85,800 |
| Jul 15, 2026 | 949.00 | 957.00 | 945.00 | 951.00 | 951.00 | 1.06% | 38,400 |
| Jul 14, 2026 | 934.00 | 951.00 | 934.00 | 941.00 | 941.00 | 0.64% | 70,300 |
| Jul 13, 2026 | 955.00 | 959.00 | 933.00 | 935.00 | 935.00 | -1.68% | 71,500 |
| Jul 10, 2026 | 955.00 | 960.00 | 951.00 | 951.00 | 951.00 | -0.11% | 68,000 |
| Jul 9, 2026 | 960.00 | 960.00 | 945.00 | 952.00 | 952.00 | -0.63% | 112,900 |
| Jul 8, 2026 | 960.00 | 964.00 | 953.00 | 958.00 | 958.00 | -0.21% | 108,200 |
| Jul 7, 2026 | 932.00 | 963.00 | 932.00 | 960.00 | 960.00 | 3.34% | 162,500 |
| Jul 6, 2026 | 947.00 | 953.00 | 927.00 | 929.00 | 929.00 | -1.69% | 146,400 |
| Jul 3, 2026 | 929.00 | 946.00 | 927.00 | 945.00 | 945.00 | 1.72% | 98,300 |
| Jul 2, 2026 | 921.00 | 935.00 | 917.00 | 929.00 | 929.00 | 0.98% | 78,100 |
| Jul 1, 2026 | 938.00 | 938.00 | 920.00 | 920.00 | 920.00 | -1.60% | 91,600 |