Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 799.00
-1.00 (-0.13%)
May 1, 2026, 3:30 PM JST
Nikko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.62% | 190,300 |
| Mar 27, 2026 | 801.00 | 804.00 | 799.00 | 801.00 | 784.00 | -0.12% | 132,400 |
| Mar 26, 2026 | 808.00 | 809.00 | 797.00 | 802.00 | 784.98 | -0.74% | 73,200 |
| Mar 25, 2026 | 812.00 | 812.00 | 804.00 | 808.00 | 790.85 | 1.25% | 69,500 |
| Mar 24, 2026 | 796.00 | 798.00 | 791.00 | 798.00 | 781.06 | 2.18% | 68,900 |
| Mar 23, 2026 | 791.00 | 791.00 | 778.00 | 781.00 | 764.42 | -2.50% | 161,700 |
| Mar 19, 2026 | 805.00 | 818.00 | 801.00 | 801.00 | 784.00 | -1.48% | 103,800 |
| Mar 18, 2026 | 800.00 | 813.00 | 800.00 | 813.00 | 795.75 | 2.26% | 58,000 |
| Mar 17, 2026 | 797.00 | 800.00 | 791.00 | 795.00 | 778.13 | 0.76% | 61,100 |
| Mar 16, 2026 | 795.00 | 795.00 | 787.00 | 789.00 | 772.25 | -0.75% | 101,300 |
| Mar 13, 2026 | 797.00 | 801.00 | 793.00 | 795.00 | 778.13 | -1.49% | 97,800 |
| Mar 12, 2026 | 812.00 | 814.00 | 803.00 | 807.00 | 789.87 | -1.10% | 72,000 |
| Mar 11, 2026 | 818.00 | 822.00 | 815.00 | 816.00 | 798.68 | 0.37% | 44,600 |
| Mar 10, 2026 | 810.00 | 819.00 | 808.00 | 813.00 | 795.75 | 1.12% | 75,000 |
| Mar 9, 2026 | 799.00 | 805.00 | 786.00 | 804.00 | 786.94 | -1.23% | 168,300 |
| Mar 6, 2026 | 818.00 | 818.00 | 805.00 | 814.00 | 796.72 | -1.33% | 51,100 |
| Mar 5, 2026 | 825.00 | 833.00 | 821.00 | 825.00 | 807.49 | 3.00% | 59,400 |
| Mar 4, 2026 | 820.00 | 824.00 | 793.00 | 801.00 | 784.00 | -4.07% | 168,600 |
| Mar 3, 2026 | 855.00 | 857.00 | 835.00 | 835.00 | 817.28 | -2.79% | 167,200 |
| Mar 2, 2026 | 865.00 | 866.00 | 850.00 | 859.00 | 840.77 | -2.05% | 80,800 |
| Feb 27, 2026 | 863.00 | 877.00 | 861.00 | 877.00 | 858.39 | 1.62% | 67,800 |
| Feb 26, 2026 | 855.00 | 866.00 | 851.00 | 863.00 | 844.68 | 1.05% | 76,800 |
| Feb 25, 2026 | 856.00 | 860.00 | 851.00 | 854.00 | 835.88 | -1.16% | 125,900 |
| Feb 24, 2026 | 865.00 | 875.00 | 862.00 | 864.00 | 845.66 | 0.93% | 119,600 |
| Feb 20, 2026 | 860.00 | 862.00 | 854.00 | 856.00 | 837.83 | -0.93% | 63,700 |
| Feb 19, 2026 | 857.00 | 868.00 | 854.00 | 864.00 | 845.66 | 0.23% | 73,100 |
| Feb 18, 2026 | 864.00 | 865.00 | 855.00 | 862.00 | 843.71 | 0.35% | 64,700 |