Skip to main content
logo
Nikkiso Co., Ltd. (TYO:6376)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
-135.00 (-4.17%)
May 29, 2026, 3:30 PM JST

Nikkiso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,285.003,340.003,105.003,105.003,105.00-4.17%1,444,700
May 28, 20263,235.003,300.003,140.003,240.003,240.00-1.22%364,400
May 27, 20263,500.003,530.003,255.003,280.003,280.00-5.75%502,000
May 26, 20263,395.003,500.003,335.003,480.003,480.000.87%421,700
May 25, 20263,275.003,475.003,255.003,450.003,450.007.64%851,000
May 22, 20263,070.003,250.003,025.003,205.003,205.006.83%506,700
May 21, 20263,115.003,120.002,988.003,000.003,000.004.86%446,100
May 20, 20262,925.002,941.002,794.002,861.002,861.00-0.90%407,700
May 19, 20263,100.003,100.002,863.002,887.002,887.00-3.48%514,000
May 18, 20262,940.003,050.002,781.002,991.002,991.002.75%1,019,800
May 15, 20262,716.002,939.002,530.002,911.002,911.008.54%677,400
May 14, 20262,662.002,687.002,614.002,682.002,682.000.83%275,500
May 13, 20262,617.002,682.002,582.002,660.002,660.000.45%178,300
May 12, 20262,691.002,739.002,643.002,648.002,648.000.27%253,200
May 11, 20262,670.002,693.002,614.002,641.002,641.00-0.34%232,700
May 8, 20262,617.002,664.002,585.002,650.002,650.000.23%289,900
May 7, 20262,684.002,717.002,628.002,644.002,644.000.38%344,100
May 1, 20262,660.002,673.002,600.002,634.002,634.00-0.90%216,900
Apr 30, 20262,608.002,683.002,590.002,658.002,658.000.91%226,300
Apr 28, 20262,572.002,634.002,552.002,634.002,634.001.74%307,700
Apr 27, 20262,645.002,680.002,574.002,589.002,589.00-2.08%456,600
Apr 24, 20262,595.002,694.002,581.002,644.002,644.002.64%508,300
Apr 23, 20262,548.002,588.002,526.002,576.002,576.000.51%233,000
Apr 22, 20262,551.002,581.002,493.002,563.002,563.00-0.39%562,100
Apr 21, 20262,657.002,670.002,570.002,573.002,573.00-2.13%299,500
Apr 20, 20262,648.002,680.002,622.002,629.002,629.00-1.05%193,900
Apr 17, 20262,720.002,734.002,653.002,657.002,657.00-2.28%282,800
Apr 16, 20262,774.002,778.002,714.002,719.002,719.00-1.95%289,500
Apr 15, 20262,866.002,890.002,747.002,773.002,773.00-1.53%252,500
Apr 14, 20262,875.002,899.002,807.002,816.002,816.00-0.85%296,800
Apr 13, 20262,820.002,845.002,802.002,840.002,840.000.71%221,600
Apr 10, 20262,800.002,840.002,788.002,820.002,820.003.45%325,100
Apr 9, 20262,736.002,750.002,692.002,726.002,726.00-0.07%229,600
Apr 8, 20262,764.002,776.002,690.002,728.002,728.002.40%332,000
Apr 7, 20262,700.002,734.002,643.002,664.002,664.000.15%237,500
Apr 6, 20262,669.002,717.002,653.002,660.002,660.000.04%309,100
Apr 3, 20262,610.002,668.002,610.002,659.002,659.002.94%230,600
Apr 2, 20262,692.002,697.002,541.002,583.002,583.00-2.31%389,600
Apr 1, 20262,614.002,644.002,579.002,644.002,644.006.48%503,000
Mar 31, 20262,387.002,517.002,354.002,483.002,483.003.63%627,500
Mar 30, 20262,284.002,420.002,283.002,396.002,396.000.67%732,200
Mar 27, 20262,450.002,489.002,342.002,380.002,380.003.66%651,400
Mar 26, 20262,320.002,329.002,276.002,296.002,296.00-0.35%206,100
Mar 25, 20262,284.002,324.002,270.002,304.002,304.003.13%199,900
Mar 24, 20262,305.002,305.002,225.002,234.002,234.001.32%277,600
Mar 23, 20262,249.002,261.002,164.002,205.002,205.00-5.04%299,200
Mar 19, 20262,378.002,378.002,313.002,322.002,322.00-4.17%227,400
Mar 18, 20262,406.002,442.002,395.002,423.002,423.001.34%255,400
Mar 17, 20262,446.002,489.002,389.002,391.002,391.00-0.42%224,400
Mar 16, 20262,316.002,410.002,310.002,401.002,401.002.61%343,300