Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 1,034.00
-4.00 (-0.39%)
Aug 21, 2026, 3:30 PM JST
Nikko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 917.00 | 942.00 | 917.00 | 935.00 | 935.00 | 1.96% | 190,100 |
| Jun 29, 2026 | 927.00 | 931.00 | 910.00 | 917.00 | 917.00 | 0.55% | 199,200 |
| Jun 26, 2026 | 905.00 | 919.00 | 903.00 | 912.00 | 912.00 | 0.77% | 95,700 |
| Jun 25, 2026 | 900.00 | 920.00 | 896.00 | 905.00 | 905.00 | 1.34% | 155,800 |
| Jun 24, 2026 | 886.00 | 904.00 | 885.00 | 893.00 | 893.00 | -0.22% | 132,400 |
| Jun 23, 2026 | 895.00 | 909.00 | 895.00 | 895.00 | 895.00 | -0.56% | 106,800 |
| Jun 22, 2026 | 917.00 | 918.00 | 892.00 | 900.00 | 900.00 | -1.53% | 178,000 |
| Jun 19, 2026 | 895.00 | 919.00 | 895.00 | 914.00 | 914.00 | 2.35% | 169,300 |
| Jun 18, 2026 | 856.00 | 893.00 | 856.00 | 893.00 | 893.00 | 3.60% | 188,000 |
| Jun 17, 2026 | 851.00 | 862.00 | 851.00 | 862.00 | 862.00 | 1.29% | 86,100 |
| Jun 16, 2026 | 853.00 | 853.00 | 845.00 | 851.00 | 851.00 | 0.12% | 59,500 |
| Jun 15, 2026 | 850.00 | 853.00 | 844.00 | 850.00 | 850.00 | 0.71% | 58,400 |
| Jun 12, 2026 | 842.00 | 875.00 | 839.00 | 844.00 | 844.00 | 0.48% | 110,400 |
| Jun 11, 2026 | 841.00 | 844.00 | 834.00 | 840.00 | 840.00 | -0.83% | 70,600 |