Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 984.00
+24.00 (2.50%)
Jul 27, 2026, 3:30 PM JST
Nikko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 857.00 | 860.00 | 844.00 | 847.00 | 847.00 | -0.94% | 73,300 |
| Jun 9, 2026 | 853.00 | 861.00 | 849.00 | 855.00 | 855.00 | 0.35% | 43,600 |
| Jun 8, 2026 | 858.00 | 866.00 | 849.00 | 852.00 | 852.00 | -1.62% | 83,600 |
| Jun 5, 2026 | 858.00 | 870.00 | 858.00 | 866.00 | 866.00 | 0.81% | 54,600 |
| Jun 4, 2026 | 847.00 | 863.00 | 846.00 | 859.00 | 859.00 | 0.12% | 57,300 |
| Jun 3, 2026 | 842.00 | 859.00 | 840.00 | 858.00 | 858.00 | 1.90% | 45,200 |
| Jun 2, 2026 | 836.00 | 847.00 | 828.00 | 842.00 | 842.00 | -0.24% | 72,900 |
| Jun 1, 2026 | 853.00 | 853.00 | 836.00 | 844.00 | 844.00 | -1.29% | 95,400 |
| May 29, 2026 | 857.00 | 864.00 | 851.00 | 855.00 | 855.00 | 0.12% | 66,900 |
| May 28, 2026 | 859.00 | 859.00 | 845.00 | 854.00 | 854.00 | -0.47% | 80,500 |
| May 27, 2026 | 848.00 | 859.00 | 847.00 | 858.00 | 858.00 | 1.06% | 98,100 |
| May 26, 2026 | 845.00 | 849.00 | 842.00 | 849.00 | 849.00 | - | 49,300 |
| 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 |