Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 849.00
0.00 (0.00%)
May 26, 2026, 3:30 PM JST
Nikko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 845.00 | 850.00 | 837.00 | 849.00 | 849.00 | 0.59% | 73,200 |
| May 22, 2026 | 840.00 | 844.00 | 832.00 | 844.00 | 844.00 | 1.56% | 50,000 |
| May 21, 2026 | 830.00 | 836.00 | 824.00 | 831.00 | 831.00 | 0.97% | 93,300 |
| May 20, 2026 | 841.00 | 845.00 | 820.00 | 823.00 | 823.00 | -2.14% | 154,300 |
| May 19, 2026 | 833.00 | 848.00 | 832.00 | 841.00 | 841.00 | 1.82% | 139,300 |
| May 18, 2026 | 844.00 | 844.00 | 823.00 | 826.00 | 826.00 | -1.90% | 103,600 |
| May 15, 2026 | 829.00 | 842.00 | 825.00 | 842.00 | 842.00 | 2.43% | 94,200 |
| May 14, 2026 | 850.00 | 854.00 | 821.00 | 822.00 | 822.00 | 2.88% | 276,500 |
| May 13, 2026 | 804.00 | 805.00 | 794.00 | 799.00 | 799.00 | -0.50% | 74,100 |
| May 12, 2026 | 802.00 | 804.00 | 795.00 | 803.00 | 803.00 | 0.50% | 35,200 |
| May 11, 2026 | 801.00 | 805.00 | 793.00 | 799.00 | 799.00 | -0.37% | 74,900 |
| May 8, 2026 | 800.00 | 807.00 | 797.00 | 802.00 | 802.00 | 0.12% | 56,000 |
| May 7, 2026 | 800.00 | 808.00 | 800.00 | 801.00 | 801.00 | 0.25% | 69,000 |
| May 1, 2026 | 797.00 | 800.00 | 787.00 | 799.00 | 799.00 | -0.13% | 62,000 |
| Apr 30, 2026 | 803.00 | 803.00 | 795.00 | 800.00 | 800.00 | -1.11% | 65,600 |
| Apr 28, 2026 | 797.00 | 809.00 | 796.00 | 809.00 | 809.00 | 1.76% | 92,100 |
| Apr 27, 2026 | 794.00 | 799.00 | 792.00 | 795.00 | 795.00 | -0.50% | 65,800 |
| Apr 24, 2026 | 801.00 | 803.00 | 794.00 | 799.00 | 799.00 | -0.13% | 66,500 |
| Apr 23, 2026 | 806.00 | 807.00 | 794.00 | 800.00 | 800.00 | -0.50% | 83,400 |
| Apr 22, 2026 | 810.00 | 810.00 | 801.00 | 804.00 | 804.00 | -0.12% | 59,000 |
| Apr 21, 2026 | 805.00 | 809.00 | 799.00 | 805.00 | 805.00 | 0.12% | 66,800 |
| Apr 20, 2026 | 809.00 | 809.00 | 799.00 | 804.00 | 804.00 | -0.12% | 65,700 |
| Apr 17, 2026 | 806.00 | 808.00 | 798.00 | 805.00 | 805.00 | - | 49,500 |
| Apr 16, 2026 | 800.00 | 806.00 | 797.00 | 805.00 | 805.00 | 0.88% | 68,800 |
| Apr 15, 2026 | 799.00 | 807.00 | 794.00 | 798.00 | 798.00 | 0.13% | 76,700 |
| Apr 14, 2026 | 791.00 | 797.00 | 789.00 | 797.00 | 797.00 | 0.76% | 49,000 |
| Apr 13, 2026 | 797.00 | 800.00 | 790.00 | 791.00 | 791.00 | -0.63% | 49,800 |
| Apr 10, 2026 | 801.00 | 803.00 | 794.00 | 796.00 | 796.00 | - | 54,400 |
| Apr 9, 2026 | 804.00 | 806.00 | 796.00 | 796.00 | 796.00 | -1.00% | 54,400 |
| Apr 8, 2026 | 805.00 | 807.00 | 801.00 | 804.00 | 804.00 | 1.39% | 77,200 |
| Apr 7, 2026 | 792.00 | 797.00 | 789.00 | 793.00 | 793.00 | 0.13% | 36,000 |
| Apr 6, 2026 | 794.00 | 796.00 | 790.00 | 792.00 | 792.00 | 0.51% | 26,000 |
| Apr 3, 2026 | 788.00 | 795.00 | 785.00 | 788.00 | 788.00 | - | 46,900 |
| Apr 2, 2026 | 791.00 | 801.00 | 784.00 | 788.00 | 788.00 | -0.38% | 66,100 |
| Apr 1, 2026 | 787.00 | 793.00 | 784.00 | 791.00 | 791.00 | 1.41% | 70,900 |
| Mar 31, 2026 | 772.00 | 782.00 | 767.00 | 780.00 | 780.00 | 1.04% | 90,400 |
| Mar 30, 2026 | 769.00 | 777.00 | 763.00 | 772.00 | 772.00 | -0.77% | 190,300 |
| Mar 27, 2026 | 801.00 | 804.00 | 799.00 | 801.00 | 778.00 | -0.12% | 132,400 |
| Mar 26, 2026 | 808.00 | 809.00 | 797.00 | 802.00 | 778.97 | -0.74% | 73,200 |
| Mar 25, 2026 | 812.00 | 812.00 | 804.00 | 808.00 | 784.80 | 1.25% | 69,500 |
| Mar 24, 2026 | 796.00 | 798.00 | 791.00 | 798.00 | 775.09 | 2.18% | 68,900 |
| Mar 23, 2026 | 791.00 | 791.00 | 778.00 | 781.00 | 758.57 | -2.50% | 161,700 |
| Mar 19, 2026 | 805.00 | 818.00 | 801.00 | 801.00 | 778.00 | -1.48% | 103,800 |
| Mar 18, 2026 | 800.00 | 813.00 | 800.00 | 813.00 | 789.66 | 2.26% | 58,000 |
| Mar 17, 2026 | 797.00 | 800.00 | 791.00 | 795.00 | 772.17 | 0.76% | 61,100 |
| Mar 16, 2026 | 795.00 | 795.00 | 787.00 | 789.00 | 766.34 | -0.75% | 101,300 |
| Mar 13, 2026 | 797.00 | 801.00 | 793.00 | 795.00 | 772.17 | -1.49% | 97,800 |
| Mar 12, 2026 | 812.00 | 814.00 | 803.00 | 807.00 | 783.83 | -1.10% | 72,000 |
| Mar 11, 2026 | 818.00 | 822.00 | 815.00 | 816.00 | 792.57 | 0.37% | 44,600 |
| Mar 10, 2026 | 810.00 | 819.00 | 808.00 | 813.00 | 789.66 | 1.12% | 75,000 |