Skip to main content
Nikkiso Co., Ltd. (TYO:6376)
Japan flag Japan · Delayed Price · Currency is JPY
2,877.00
+97.00 (3.49%)
Nov 11, 2026, 3:30 PM JST

Nikkiso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,730.002,884.002,702.002,877.002,877.003.49%500,800
Nov 10, 20262,722.002,819.002,698.002,780.002,780.006.96%562,700
Nov 9, 20262,573.002,672.002,540.002,599.002,599.002.57%570,900
Nov 6, 20262,300.002,538.002,270.002,534.002,534.00-6.15%2,803,800
Nov 5, 20262,940.002,960.002,676.002,700.002,700.00-6.57%1,699,000
Nov 4, 20262,992.002,992.002,725.002,890.002,890.00-2.76%1,616,100
Nov 2, 20262,969.003,020.002,947.002,972.002,972.00-1.26%460,300
Oct 30, 20263,085.003,095.002,970.003,010.003,010.00-3.99%464,500
Oct 29, 20263,175.003,175.003,080.003,135.003,135.00-1.10%594,500
Oct 28, 20263,155.003,175.003,075.003,170.003,170.002.76%393,500
Oct 27, 20263,050.003,110.003,020.003,085.003,085.003.01%374,200
Oct 26, 20262,963.003,030.002,913.002,995.002,995.000.98%731,600
Oct 23, 20262,920.002,994.002,828.002,966.002,966.00-2.43%1,432,300
Oct 22, 20263,280.003,285.003,020.003,040.003,040.00-5.74%401,500
Oct 21, 20263,300.003,320.003,200.003,225.003,225.003.04%365,100
Oct 20, 20263,370.003,395.003,120.003,130.003,130.00-7.12%1,055,000
Oct 19, 20263,280.003,400.003,255.003,370.003,370.00-2.60%322,800
Oct 16, 20263,450.003,520.003,435.003,460.003,460.002.98%698,900
Oct 15, 20263,700.003,760.003,355.003,360.003,360.00-10.88%1,081,900
Oct 14, 20263,830.003,850.003,720.003,770.003,770.00-1.57%361,800
Oct 13, 20263,805.003,860.003,680.003,830.003,830.002.54%367,700
Oct 9, 20263,630.003,750.003,560.003,735.003,735.001.49%391,900
Oct 8, 20263,825.003,825.003,680.003,680.003,680.00-5.03%336,600
Oct 7, 20263,865.003,960.003,780.003,875.003,875.00-0.77%346,100
Oct 6, 20263,815.003,920.003,800.003,905.003,905.002.36%334,200
Oct 5, 20263,670.003,825.003,655.003,815.003,815.005.97%472,900
Oct 2, 20263,515.003,675.003,505.003,600.003,600.001.41%578,600
Oct 1, 20263,545.003,585.003,510.003,550.003,550.00-0.42%238,400
Sep 30, 20263,595.003,620.003,545.003,565.003,565.000.71%332,300
Sep 29, 20263,645.003,675.003,495.003,540.003,540.00-3.15%341,200
Sep 28, 20263,640.003,770.003,605.003,655.003,655.000.14%734,900
Sep 25, 20263,510.003,675.003,490.003,650.003,650.004.73%471,900
Sep 24, 20263,470.003,535.003,455.003,485.003,485.002.05%328,000
Sep 18, 20263,430.003,455.003,375.003,415.003,415.00-0.44%324,800
Sep 17, 20263,400.003,465.003,390.003,430.003,430.000.88%259,600
Sep 16, 20263,260.003,410.003,235.003,400.003,400.005.26%328,300
Sep 15, 20263,170.003,280.003,150.003,230.003,230.000.94%438,600
Sep 14, 20263,155.003,260.003,140.003,200.003,200.00-2.14%621,700
Sep 11, 20263,260.003,310.003,200.003,270.003,270.00-3.25%443,400
Sep 10, 20263,490.003,505.003,320.003,380.003,380.00-1.17%511,700
Sep 9, 20263,410.003,465.003,390.003,420.003,420.000.44%246,500
Sep 8, 20263,575.003,585.003,405.003,405.003,405.00-5.81%449,600
Sep 7, 20263,550.003,630.003,520.003,615.003,615.003.14%308,400
Sep 4, 20263,575.003,585.003,480.003,505.003,505.00-1.27%436,400
Sep 3, 20263,685.003,705.003,515.003,550.003,550.00-2.20%530,700
Sep 2, 20263,750.003,780.003,615.003,630.003,630.00-3.84%578,400
Sep 1, 20263,905.004,015.003,755.003,775.003,775.000.27%518,700
Aug 31, 20263,800.003,805.003,585.003,765.003,765.00-1.95%834,800
Aug 28, 20263,840.004,020.003,815.003,840.003,840.000.92%873,600
Aug 27, 20263,665.003,885.003,585.003,805.003,805.004.97%1,220,700