Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 947.00
+5.00 (0.53%)
Nov 12, 2026, 3:30 PM JST
Nikko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 945.00 | 948.00 | 941.00 | 947.00 | 947.00 | 0.53% | 31,900 |
| Nov 11, 2026 | 940.00 | 946.00 | 938.00 | 942.00 | 942.00 | -0.11% | 39,800 |
| Nov 10, 2026 | 943.00 | 949.00 | 938.00 | 943.00 | 943.00 | 1.07% | 59,700 |
| Nov 9, 2026 | 928.00 | 942.00 | 927.00 | 933.00 | 933.00 | 0.54% | 71,700 |
| Nov 6, 2026 | 910.00 | 931.00 | 905.00 | 928.00 | 928.00 | -2.21% | 188,100 |
| Nov 5, 2026 | 942.00 | 954.00 | 936.00 | 949.00 | 949.00 | 2.37% | 106,600 |
| Nov 4, 2026 | 952.00 | 953.00 | 921.00 | 927.00 | 927.00 | -1.80% | 82,700 |
| Nov 2, 2026 | 939.00 | 950.00 | 937.00 | 944.00 | 944.00 | 0.11% | 61,600 |
| Oct 30, 2026 | 960.00 | 967.00 | 940.00 | 943.00 | 943.00 | -0.84% | 91,800 |
| Oct 29, 2026 | 946.00 | 951.00 | 935.00 | 951.00 | 951.00 | 0.53% | 408,400 |
| Oct 28, 2026 | 965.00 | 965.00 | 946.00 | 946.00 | 946.00 | -1.25% | 171,100 |
| Oct 27, 2026 | 968.00 | 972.00 | 956.00 | 958.00 | 958.00 | -0.93% | 91,400 |
| Oct 26, 2026 | 970.00 | 975.00 | 966.00 | 967.00 | 967.00 | -0.82% | 92,900 |
| Oct 23, 2026 | 979.00 | 980.00 | 964.00 | 975.00 | 975.00 | -0.31% | 117,000 |
| Oct 22, 2026 | 969.00 | 978.00 | 963.00 | 978.00 | 978.00 | 1.03% | 88,800 |
| Oct 21, 2026 | 976.00 | 978.00 | 965.00 | 968.00 | 968.00 | -0.21% | 75,400 |
| Oct 20, 2026 | 986.00 | 994.00 | 965.00 | 970.00 | 970.00 | -1.92% | 140,400 |
| Oct 19, 2026 | 997.00 | 1,000.00 | 988.00 | 989.00 | 989.00 | -1.00% | 58,200 |
| Oct 16, 2026 | 994.00 | 1,002.00 | 989.00 | 999.00 | 999.00 | 1.01% | 75,200 |
| Oct 15, 2026 | 998.00 | 1,001.00 | 987.00 | 989.00 | 989.00 | -1.49% | 86,000 |
| Oct 14, 2026 | 1,002.00 | 1,009.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.30% | 60,100 |
| Oct 13, 2026 | 1,000.00 | 1,008.00 | 993.00 | 1,007.00 | 1,007.00 | 1.61% | 100,200 |
| Oct 9, 2026 | 985.00 | 992.00 | 981.00 | 991.00 | 991.00 | 0.51% | 66,100 |
| Oct 8, 2026 | 997.00 | 997.00 | 972.00 | 986.00 | 986.00 | -1.20% | 126,000 |
| Oct 7, 2026 | 1,000.00 | 1,014.00 | 998.00 | 998.00 | 998.00 | -1.19% | 61,200 |
| Oct 6, 2026 | 1,006.00 | 1,013.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.10% | 82,600 |
| Oct 5, 2026 | 1,003.00 | 1,011.00 | 999.00 | 1,009.00 | 1,009.00 | 0.50% | 87,600 |
| Oct 2, 2026 | 1,011.00 | 1,016.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.76% | 91,800 |
| Oct 1, 2026 | 1,011.00 | 1,027.00 | 1,001.00 | 1,022.00 | 1,022.00 | 1.09% | 121,600 |
| Sep 30, 2026 | 1,000.00 | 1,014.00 | 993.00 | 1,011.00 | 1,011.00 | 1.00% | 87,700 |
| Sep 29, 2026 | 1,001.00 | 1,005.00 | 988.00 | 1,001.00 | 1,001.00 | - | 139,400 |
| Sep 28, 2026 | 1,020.00 | 1,029.00 | 1,015.00 | 1,022.00 | 1,001.00 | 0.20% | 164,900 |
| Sep 25, 2026 | 1,019.00 | 1,020.00 | 1,009.00 | 1,020.00 | 999.04 | 0.99% | 99,500 |
| Sep 24, 2026 | 1,010.00 | 1,013.00 | 1,002.00 | 1,010.00 | 989.25 | 0.50% | 72,800 |
| Sep 18, 2026 | 1,010.00 | 1,014.00 | 1,002.00 | 1,005.00 | 984.35 | -0.79% | 66,200 |
| Sep 17, 2026 | 1,008.00 | 1,015.00 | 1,004.00 | 1,013.00 | 992.18 | 1.00% | 62,000 |
| Sep 16, 2026 | 993.00 | 1,006.00 | 993.00 | 1,003.00 | 982.39 | 0.50% | 49,100 |
| Sep 15, 2026 | 996.00 | 1,001.00 | 993.00 | 998.00 | 977.49 | 0.20% | 55,400 |
| Sep 14, 2026 | 985.00 | 997.00 | 981.00 | 996.00 | 975.53 | 1.32% | 56,400 |
| Sep 11, 2026 | 970.00 | 983.00 | 964.00 | 983.00 | 962.80 | 0.41% | 108,100 |
| Sep 10, 2026 | 974.00 | 979.00 | 971.00 | 979.00 | 958.88 | - | 52,500 |
| Sep 9, 2026 | 980.00 | 986.00 | 974.00 | 979.00 | 958.88 | -0.61% | 75,900 |
| Sep 8, 2026 | 998.00 | 998.00 | 982.00 | 985.00 | 964.76 | -1.30% | 93,900 |
| Sep 7, 2026 | 1,000.00 | 1,006.00 | 998.00 | 998.00 | 977.49 | -0.70% | 98,400 |
| Sep 4, 2026 | 997.00 | 1,006.00 | 995.00 | 1,005.00 | 984.35 | 0.40% | 72,700 |
| Sep 3, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,001.00 | 980.43 | -0.10% | 111,900 |
| Sep 2, 2026 | 1,015.00 | 1,016.00 | 995.00 | 1,002.00 | 981.41 | -1.86% | 142,500 |
| Sep 1, 2026 | 1,016.00 | 1,030.00 | 1,011.00 | 1,021.00 | 1,000.02 | 0.10% | 104,500 |
| Aug 31, 2026 | 1,028.00 | 1,030.00 | 1,020.00 | 1,020.00 | 999.04 | -1.35% | 99,600 |
| Aug 28, 2026 | 1,028.00 | 1,036.00 | 1,025.00 | 1,034.00 | 1,012.75 | 0.49% | 112,900 |