Nikkiso Co., Ltd. (TYO:6376)
Japan · Delayed Price · Currency is JPY 1,826.00
+23.00 (1.28%)
At close: Jan 23, 2026
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,810.00 | 1,856.00 | 1,809.00 | 1,831.00 | 1,831.00 | 1.55% | 282,200 |
| Jan 22, 2026 | 1,794.00 | 1,815.00 | 1,782.00 | 1,803.00 | 1,803.00 | 2.74% | 194,800 |
| Jan 21, 2026 | 1,726.00 | 1,759.00 | 1,721.00 | 1,755.00 | 1,755.00 | -0.11% | 241,100 |
| Jan 20, 2026 | 1,802.00 | 1,809.00 | 1,757.00 | 1,757.00 | 1,757.00 | -2.61% | 198,400 |
| Jan 19, 2026 | 1,820.00 | 1,823.00 | 1,781.00 | 1,804.00 | 1,804.00 | -1.74% | 213,500 |
| Jan 16, 2026 | 1,793.00 | 1,844.00 | 1,777.00 | 1,836.00 | 1,836.00 | 2.40% | 245,900 |
| Jan 15, 2026 | 1,800.00 | 1,815.00 | 1,788.00 | 1,793.00 | 1,793.00 | -0.99% | 220,600 |
| Jan 14, 2026 | 1,791.00 | 1,817.00 | 1,779.00 | 1,811.00 | 1,811.00 | 2.03% | 310,300 |
| Jan 13, 2026 | 1,750.00 | 1,791.00 | 1,735.00 | 1,775.00 | 1,775.00 | 4.53% | 326,900 |
| Jan 9, 2026 | 1,712.00 | 1,715.00 | 1,693.00 | 1,698.00 | 1,698.00 | 0.53% | 148,100 |
| Jan 8, 2026 | 1,682.00 | 1,702.00 | 1,680.00 | 1,689.00 | 1,689.00 | -0.12% | 221,100 |
| Jan 7, 2026 | 1,672.00 | 1,719.00 | 1,671.00 | 1,691.00 | 1,691.00 | 0.83% | 231,000 |
| Jan 6, 2026 | 1,633.00 | 1,686.00 | 1,633.00 | 1,677.00 | 1,677.00 | 3.58% | 294,600 |
| Jan 5, 2026 | 1,601.00 | 1,623.00 | 1,596.00 | 1,619.00 | 1,619.00 | 1.95% | 341,800 |
| Dec 30, 2025 | 1,599.00 | 1,599.00 | 1,583.00 | 1,588.00 | 1,588.00 | -0.63% | 127,900 |
| Dec 29, 2025 | 1,580.00 | 1,607.00 | 1,570.00 | 1,598.00 | 1,598.00 | 0.25% | 192,600 |
| Dec 26, 2025 | 1,600.00 | 1,608.00 | 1,585.00 | 1,594.00 | 1,576.00 | -0.38% | 123,100 |
| Dec 25, 2025 | 1,600.00 | 1,607.00 | 1,593.00 | 1,600.00 | 1,581.93 | -0.31% | 88,900 |
| Dec 24, 2025 | 1,613.00 | 1,617.00 | 1,593.00 | 1,605.00 | 1,586.88 | -0.56% | 173,600 |
| Dec 23, 2025 | 1,604.00 | 1,616.00 | 1,596.00 | 1,614.00 | 1,595.77 | 0.62% | 87,400 |
| Dec 22, 2025 | 1,605.00 | 1,614.00 | 1,586.00 | 1,604.00 | 1,585.89 | 1.33% | 109,300 |
| Dec 19, 2025 | 1,589.00 | 1,601.00 | 1,583.00 | 1,583.00 | 1,565.12 | 0.06% | 178,100 |
| Dec 18, 2025 | 1,570.00 | 1,584.00 | 1,559.00 | 1,582.00 | 1,564.14 | 0.32% | 128,700 |
| Dec 17, 2025 | 1,558.00 | 1,582.00 | 1,547.00 | 1,577.00 | 1,559.19 | 1.22% | 171,400 |
| Dec 16, 2025 | 1,613.00 | 1,619.00 | 1,558.00 | 1,558.00 | 1,540.41 | -3.29% | 185,300 |
| Dec 15, 2025 | 1,609.00 | 1,616.00 | 1,592.00 | 1,611.00 | 1,592.81 | 0.37% | 99,700 |
| Dec 12, 2025 | 1,596.00 | 1,607.00 | 1,588.00 | 1,605.00 | 1,586.88 | 1.33% | 151,300 |
| Dec 11, 2025 | 1,593.00 | 1,593.00 | 1,564.00 | 1,584.00 | 1,566.11 | 0.38% | 114,200 |
| Dec 10, 2025 | 1,586.00 | 1,600.00 | 1,572.00 | 1,578.00 | 1,560.18 | -0.50% | 134,200 |
| Dec 9, 2025 | 1,580.00 | 1,598.00 | 1,571.00 | 1,586.00 | 1,568.09 | -0.69% | 126,500 |
| Dec 8, 2025 | 1,570.00 | 1,597.00 | 1,565.00 | 1,597.00 | 1,578.97 | 3.43% | 197,600 |
| Dec 5, 2025 | 1,551.00 | 1,558.00 | 1,541.00 | 1,544.00 | 1,526.56 | -1.34% | 110,900 |
| Dec 4, 2025 | 1,525.00 | 1,573.00 | 1,525.00 | 1,565.00 | 1,547.33 | 3.16% | 245,400 |
| Dec 3, 2025 | 1,539.00 | 1,542.00 | 1,517.00 | 1,517.00 | 1,499.87 | -1.11% | 231,900 |
| Dec 2, 2025 | 1,556.00 | 1,559.00 | 1,532.00 | 1,534.00 | 1,516.68 | -1.35% | 124,300 |
| Dec 1, 2025 | 1,605.00 | 1,605.00 | 1,550.00 | 1,555.00 | 1,537.44 | -2.08% | 175,500 |
| Nov 28, 2025 | 1,570.00 | 1,588.00 | 1,565.00 | 1,588.00 | 1,570.07 | 1.99% | 187,100 |
| Nov 27, 2025 | 1,557.00 | 1,570.00 | 1,551.00 | 1,557.00 | 1,539.42 | 0.19% | 140,900 |
| Nov 26, 2025 | 1,538.00 | 1,557.00 | 1,521.00 | 1,554.00 | 1,536.45 | 2.57% | 212,500 |
| Nov 25, 2025 | 1,548.00 | 1,548.00 | 1,508.00 | 1,515.00 | 1,497.89 | -0.85% | 172,800 |
| Nov 21, 2025 | 1,490.00 | 1,530.00 | 1,487.00 | 1,528.00 | 1,510.75 | 1.06% | 293,300 |
| Nov 20, 2025 | 1,503.00 | 1,519.00 | 1,491.00 | 1,512.00 | 1,494.93 | 3.00% | 349,900 |
| Nov 19, 2025 | 1,520.00 | 1,536.00 | 1,465.00 | 1,468.00 | 1,451.42 | -3.17% | 626,400 |
| Nov 18, 2025 | 1,568.00 | 1,574.00 | 1,516.00 | 1,516.00 | 1,498.88 | -5.25% | 603,300 |
| Nov 17, 2025 | 1,520.00 | 1,603.00 | 1,491.00 | 1,600.00 | 1,581.93 | 11.11% | 903,500 |
| Nov 14, 2025 | 1,504.00 | 1,512.00 | 1,431.00 | 1,440.00 | 1,423.74 | -6.19% | 690,300 |
| Nov 13, 2025 | 1,539.00 | 1,544.00 | 1,526.00 | 1,535.00 | 1,517.67 | -0.26% | 208,300 |
| Nov 12, 2025 | 1,514.00 | 1,544.00 | 1,508.00 | 1,539.00 | 1,521.62 | 2.19% | 188,800 |
| Nov 11, 2025 | 1,515.00 | 1,515.00 | 1,498.00 | 1,506.00 | 1,488.99 | -0.46% | 205,400 |
| Nov 10, 2025 | 1,503.00 | 1,521.00 | 1,501.00 | 1,513.00 | 1,495.91 | 1.07% | 200,400 |