Nikkiso Co., Ltd. (TYO:6376)
Japan · Delayed Price · Currency is JPY 2,380.00
+84.00 (3.66%)
At close: Mar 27, 2026
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,450.00 | 2,489.00 | 2,342.00 | 2,380.00 | 2,380.00 | 3.66% | 651,400 |
| Mar 26, 2026 | 2,320.00 | 2,329.00 | 2,276.00 | 2,296.00 | 2,296.00 | -0.35% | 206,100 |
| Mar 25, 2026 | 2,284.00 | 2,324.00 | 2,270.00 | 2,304.00 | 2,304.00 | 3.13% | 199,900 |
| Mar 24, 2026 | 2,305.00 | 2,305.00 | 2,225.00 | 2,234.00 | 2,234.00 | 1.32% | 277,600 |
| Mar 23, 2026 | 2,249.00 | 2,261.00 | 2,164.00 | 2,205.00 | 2,205.00 | -5.04% | 299,200 |
| Mar 19, 2026 | 2,378.00 | 2,378.00 | 2,313.00 | 2,322.00 | 2,322.00 | -4.17% | 227,400 |
| Mar 18, 2026 | 2,406.00 | 2,442.00 | 2,395.00 | 2,423.00 | 2,423.00 | 1.34% | 255,400 |
| Mar 17, 2026 | 2,446.00 | 2,489.00 | 2,389.00 | 2,391.00 | 2,391.00 | -0.42% | 224,400 |
| Mar 16, 2026 | 2,316.00 | 2,410.00 | 2,310.00 | 2,401.00 | 2,401.00 | 2.61% | 343,300 |
| Mar 13, 2026 | 2,297.00 | 2,353.00 | 2,283.00 | 2,340.00 | 2,340.00 | -0.30% | 223,500 |
| Mar 12, 2026 | 2,404.00 | 2,419.00 | 2,340.00 | 2,347.00 | 2,347.00 | -3.10% | 205,500 |
| Mar 11, 2026 | 2,431.00 | 2,458.00 | 2,405.00 | 2,422.00 | 2,422.00 | 1.09% | 307,700 |
| Mar 10, 2026 | 2,358.00 | 2,404.00 | 2,336.00 | 2,396.00 | 2,396.00 | 3.81% | 323,200 |
| Mar 9, 2026 | 2,373.00 | 2,386.00 | 2,252.00 | 2,308.00 | 2,308.00 | -6.94% | 449,500 |
| Mar 6, 2026 | 2,311.00 | 2,490.00 | 2,311.00 | 2,480.00 | 2,480.00 | 5.04% | 458,600 |
| 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 |