Skip to main content
logo
Nikkiso Co., Ltd. (TYO:6376)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
-115.00 (-3.23%)
Aug 21, 2026, 3:30 PM JST

Nikkiso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,555.003,555.003,490.003,505.00--1.68%57,400
Aug 20, 20263,460.003,595.003,410.003,565.003,565.005.16%574,700
Aug 19, 20263,520.003,565.003,385.003,390.003,390.00-7.38%1,040,100
Aug 18, 20263,750.003,800.003,620.003,660.003,660.00-1.61%1,155,200
Aug 17, 20264,245.004,330.003,710.003,720.003,720.00-15.17%2,292,800
Aug 14, 20263,920.004,530.003,780.004,385.004,385.0013.16%1,636,900
Aug 13, 20263,885.003,915.003,810.003,875.003,875.003.75%348,300
Aug 12, 20263,865.003,865.003,670.003,735.003,735.00-4.72%487,600
Aug 10, 20263,950.003,985.003,905.003,920.003,920.00-1.01%277,500
Aug 7, 20264,030.004,095.003,890.003,960.003,960.00-3.30%251,800
Aug 6, 20264,035.004,160.003,985.004,095.004,095.000.74%313,600
Aug 5, 20263,965.004,090.003,955.004,065.004,065.002.26%294,500
Aug 4, 20263,780.003,985.003,780.003,975.003,975.005.16%268,300
Aug 3, 20263,685.003,805.003,605.003,780.003,780.000.80%257,700
Jul 31, 20263,665.003,810.003,590.003,750.003,750.006.38%316,000
Jul 30, 20263,565.003,640.003,500.003,525.003,525.00-1.12%267,800
Jul 29, 20263,700.003,740.003,480.003,565.003,565.00-4.42%849,000
Jul 28, 20263,995.003,995.003,730.003,730.003,730.00-8.13%530,100
Jul 27, 20264,050.004,095.003,965.004,060.004,060.001.50%282,000
Jul 24, 20263,975.004,020.003,935.004,000.004,000.000.38%264,000
Jul 23, 20264,000.004,095.003,975.003,985.003,985.000.50%272,100
Jul 22, 20264,135.004,165.003,940.003,965.003,965.00-3.76%529,400
Jul 21, 20263,930.004,155.003,880.004,120.004,120.007.85%607,600
Jul 17, 20263,800.003,880.003,685.003,820.003,820.00-1.04%783,300
Jul 16, 20263,830.003,890.003,790.003,860.003,860.00-0.90%346,400
Jul 15, 20263,825.003,930.003,795.003,895.003,895.002.91%303,800
Jul 14, 20263,605.003,810.003,575.003,785.003,785.004.99%359,400
Jul 13, 20263,710.003,720.003,580.003,605.003,605.00-2.57%331,900
Jul 10, 20263,780.003,790.003,685.003,700.003,700.00-0.40%451,700
Jul 9, 20263,795.003,810.003,660.003,715.003,715.00-0.40%397,100
Jul 8, 20263,840.003,915.003,710.003,730.003,730.00-2.48%482,800
Jul 7, 20264,070.004,090.003,825.003,825.003,825.00-6.02%462,400
Jul 6, 20264,100.004,200.004,000.004,070.004,070.000.25%304,300
Jul 3, 20263,840.004,085.003,840.004,060.004,060.003.31%335,700
Jul 2, 20263,850.004,030.003,815.003,930.003,930.001.03%355,200
Jul 1, 20264,105.004,135.003,815.003,890.003,890.00-3.95%657,500
Jun 30, 20264,225.004,230.004,020.004,050.004,050.00-2.53%608,400
Jun 29, 20264,205.004,240.003,990.004,155.004,155.00-1.19%716,900
Jun 26, 20264,150.004,295.004,140.004,230.004,205.001.68%692,300
Jun 25, 20264,180.004,215.004,095.004,160.004,135.413.23%499,000
Jun 24, 20263,955.004,060.003,930.004,030.004,006.180.12%368,300
Jun 23, 20264,100.004,160.003,980.004,025.004,001.21-1.59%560,200
Jun 22, 20263,935.004,090.003,905.004,090.004,065.835.41%379,600
Jun 19, 20263,960.004,010.003,850.003,880.003,857.07-1.65%743,300
Jun 18, 20263,865.004,080.003,860.003,945.003,921.682.33%549,200
Jun 17, 20263,715.003,970.003,715.003,855.003,832.223.77%723,000
Jun 16, 20263,700.003,780.003,665.003,715.003,693.040.27%704,000
Jun 15, 20263,705.003,900.003,690.003,705.003,683.102.92%703,300
Jun 12, 20263,640.003,695.003,565.003,600.003,578.720.84%670,000
Jun 11, 20263,500.003,600.003,450.003,570.003,548.90-451,200