Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 1,022.00
+11.00 (1.09%)
Oct 1, 2026, 3:30 PM JST
Nikko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,011.00 | 1,027.00 | 1,001.00 | 1,023.00 | 1,023.00 | 1.19% | 99,000 |
| 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 |
| Aug 27, 2026 | 1,047.00 | 1,047.00 | 1,025.00 | 1,029.00 | 1,007.86 | -1.15% | 91,200 |
| Aug 26, 2026 | 1,039.00 | 1,053.00 | 1,036.00 | 1,041.00 | 1,019.61 | 0.77% | 125,700 |
| Aug 25, 2026 | 1,035.00 | 1,037.00 | 1,029.00 | 1,033.00 | 1,011.77 | -0.19% | 114,000 |
| Aug 24, 2026 | 1,038.00 | 1,045.00 | 1,031.00 | 1,035.00 | 1,013.73 | 0.10% | 122,300 |
| Aug 21, 2026 | 1,031.00 | 1,037.00 | 1,023.00 | 1,034.00 | 1,012.75 | -0.39% | 126,100 |
| Aug 20, 2026 | 1,018.00 | 1,039.00 | 1,016.00 | 1,038.00 | 1,016.67 | 1.96% | 119,500 |
| Aug 19, 2026 | 1,017.00 | 1,021.00 | 1,006.00 | 1,018.00 | 997.08 | -0.78% | 134,100 |
| Aug 18, 2026 | 1,026.00 | 1,034.00 | 1,017.00 | 1,026.00 | 1,004.92 | - | 77,200 |
| Aug 17, 2026 | 1,004.00 | 1,033.00 | 1,001.00 | 1,026.00 | 1,004.92 | 1.18% | 129,600 |
| Aug 14, 2026 | 990.00 | 1,015.00 | 984.00 | 1,014.00 | 993.16 | 2.22% | 152,000 |
| Aug 13, 2026 | 980.00 | 1,007.00 | 975.00 | 992.00 | 971.62 | 1.12% | 200,200 |
| Aug 12, 2026 | 1,001.00 | 1,013.00 | 971.00 | 981.00 | 960.84 | -0.10% | 237,700 |
| Aug 10, 2026 | 995.00 | 998.00 | 979.00 | 982.00 | 961.82 | -0.61% | 142,500 |
| Aug 7, 2026 | 989.00 | 994.00 | 982.00 | 988.00 | 967.70 | - | 115,200 |
| Aug 6, 2026 | 976.00 | 989.00 | 976.00 | 988.00 | 967.70 | 1.75% | 80,500 |
| Aug 5, 2026 | 972.00 | 978.00 | 970.00 | 971.00 | 951.05 | -0.10% | 129,700 |
| Aug 4, 2026 | 970.00 | 979.00 | 963.00 | 972.00 | 952.03 | -0.61% | 151,000 |
| Aug 3, 2026 | 982.00 | 985.00 | 963.00 | 978.00 | 957.90 | -0.41% | 129,600 |
| Jul 31, 2026 | 990.00 | 996.00 | 977.00 | 982.00 | 961.82 | -1.70% | 124,200 |
| Jul 30, 2026 | 986.00 | 999.00 | 974.00 | 999.00 | 978.47 | -0.20% | 160,600 |
| Jul 29, 2026 | 985.00 | 1,004.00 | 976.00 | 1,001.00 | 980.43 | 2.35% | 154,600 |
| Jul 28, 2026 | 982.00 | 984.00 | 966.00 | 978.00 | 957.90 | -0.61% | 117,400 |
| Jul 27, 2026 | 958.00 | 988.00 | 955.00 | 984.00 | 963.78 | 2.50% | 164,200 |
| Jul 24, 2026 | 967.00 | 967.00 | 950.00 | 960.00 | 940.27 | -0.21% | 108,400 |
| Jul 23, 2026 | 955.00 | 962.00 | 949.00 | 962.00 | 942.23 | 0.94% | 77,200 |
| Jul 22, 2026 | 959.00 | 961.00 | 945.00 | 953.00 | 933.42 | 0.42% | 107,900 |
| Jul 21, 2026 | 932.00 | 954.00 | 932.00 | 949.00 | 929.50 | 1.82% | 87,200 |
| Jul 17, 2026 | 948.00 | 950.00 | 924.00 | 932.00 | 912.85 | -1.89% | 170,400 |