Nikkiso Co., Ltd. (TYO:6376)
Japan · Delayed Price · Currency is JPY 2,351.00
-10.00 (-0.42%)
Mar 6, 2026, 10:55 AM JST
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,340.00 | 2,393.00 | 2,320.00 | 2,361.00 | 2,361.00 | 5.07% | 269,200 |
| Mar 4, 2026 | 2,298.00 | 2,312.00 | 2,164.00 | 2,247.00 | 2,247.00 | -5.59% | 680,400 |
| Mar 3, 2026 | 2,450.00 | 2,484.00 | 2,372.00 | 2,380.00 | 2,380.00 | -2.34% | 389,800 |
| Mar 2, 2026 | 2,388.00 | 2,467.00 | 2,350.00 | 2,437.00 | 2,437.00 | -0.61% | 393,900 |
| Feb 27, 2026 | 2,432.00 | 2,458.00 | 2,403.00 | 2,452.00 | 2,452.00 | 1.74% | 430,800 |
| Feb 26, 2026 | 2,455.00 | 2,467.00 | 2,397.00 | 2,410.00 | 2,410.00 | -1.39% | 373,900 |
| Feb 25, 2026 | 2,392.00 | 2,460.00 | 2,369.00 | 2,444.00 | 2,444.00 | 2.47% | 513,100 |
| Feb 24, 2026 | 2,374.00 | 2,403.00 | 2,323.00 | 2,385.00 | 2,385.00 | 1.49% | 471,300 |
| Feb 20, 2026 | 2,384.00 | 2,384.00 | 2,334.00 | 2,350.00 | 2,350.00 | -2.53% | 278,300 |
| Feb 19, 2026 | 2,433.00 | 2,460.00 | 2,397.00 | 2,411.00 | 2,411.00 | -0.21% | 422,700 |
| Feb 18, 2026 | 2,442.00 | 2,469.00 | 2,394.00 | 2,416.00 | 2,416.00 | -0.17% | 349,800 |
| Feb 17, 2026 | 2,500.00 | 2,565.00 | 2,412.00 | 2,420.00 | 2,420.00 | -4.27% | 566,700 |
| Feb 16, 2026 | 2,335.00 | 2,532.00 | 2,301.00 | 2,528.00 | 2,528.00 | 10.63% | 1,269,600 |
| Feb 13, 2026 | 2,041.00 | 2,449.00 | 1,921.00 | 2,285.00 | 2,285.00 | 11.41% | 984,900 |
| Feb 12, 2026 | 2,009.00 | 2,056.00 | 2,002.00 | 2,051.00 | 2,051.00 | 3.17% | 281,000 |
| Feb 10, 2026 | 1,938.00 | 1,988.00 | 1,938.00 | 1,988.00 | 1,988.00 | 3.38% | 185,300 |
| Feb 9, 2026 | 1,910.00 | 1,936.00 | 1,892.00 | 1,923.00 | 1,923.00 | 2.89% | 225,700 |
| Feb 6, 2026 | 1,858.00 | 1,869.00 | 1,834.00 | 1,869.00 | 1,869.00 | -0.16% | 235,400 |
| Feb 5, 2026 | 1,880.00 | 1,896.00 | 1,853.00 | 1,872.00 | 1,872.00 | 1.03% | 254,500 |
| Feb 4, 2026 | 1,850.00 | 1,864.00 | 1,831.00 | 1,853.00 | 1,853.00 | 0.16% | 282,400 |
| Feb 3, 2026 | 1,812.00 | 1,850.00 | 1,798.00 | 1,850.00 | 1,850.00 | 4.05% | 236,100 |
| Feb 2, 2026 | 1,800.00 | 1,828.00 | 1,776.00 | 1,778.00 | 1,778.00 | -0.06% | 258,500 |
| Jan 30, 2026 | 1,755.00 | 1,781.00 | 1,738.00 | 1,779.00 | 1,779.00 | 1.60% | 210,400 |
| Jan 29, 2026 | 1,756.00 | 1,767.00 | 1,723.00 | 1,751.00 | 1,751.00 | -0.51% | 198,700 |
| Jan 28, 2026 | 1,763.00 | 1,775.00 | 1,737.00 | 1,760.00 | 1,760.00 | -2.38% | 205,800 |
| Jan 27, 2026 | 1,777.00 | 1,804.00 | 1,761.00 | 1,803.00 | 1,803.00 | 0.84% | 148,900 |
| Jan 26, 2026 | 1,786.00 | 1,802.00 | 1,772.00 | 1,788.00 | 1,788.00 | -2.08% | 212,900 |
| Jan 23, 2026 | 1,810.00 | 1,856.00 | 1,809.00 | 1,826.00 | 1,826.00 | 1.28% | 317,300 |
| 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 |