Nikkiso Co., Ltd. (TYO:6376)
Japan · Delayed Price · Currency is JPY 3,380.00
-40.00 (-1.17%)
Sep 10, 2026, 3:30 PM JST
Nikkiso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,490.00 | 3,505.00 | 3,320.00 | 3,380.00 | 3,380.00 | -1.17% | 511,700 |
| Sep 9, 2026 | 3,410.00 | 3,465.00 | 3,390.00 | 3,420.00 | 3,420.00 | 0.44% | 246,500 |
| Sep 8, 2026 | 3,575.00 | 3,585.00 | 3,405.00 | 3,405.00 | 3,405.00 | -5.81% | 449,600 |
| Sep 7, 2026 | 3,550.00 | 3,630.00 | 3,520.00 | 3,615.00 | 3,615.00 | 3.14% | 308,400 |
| Sep 4, 2026 | 3,575.00 | 3,585.00 | 3,480.00 | 3,505.00 | 3,505.00 | -1.27% | 436,400 |
| Sep 3, 2026 | 3,685.00 | 3,705.00 | 3,515.00 | 3,550.00 | 3,550.00 | -2.20% | 530,700 |
| Sep 2, 2026 | 3,750.00 | 3,780.00 | 3,615.00 | 3,630.00 | 3,630.00 | -3.84% | 578,400 |
| Sep 1, 2026 | 3,905.00 | 4,015.00 | 3,755.00 | 3,775.00 | 3,775.00 | 0.27% | 518,700 |
| Aug 31, 2026 | 3,800.00 | 3,805.00 | 3,585.00 | 3,765.00 | 3,765.00 | -1.95% | 834,800 |
| Aug 28, 2026 | 3,840.00 | 4,020.00 | 3,815.00 | 3,840.00 | 3,840.00 | 0.92% | 873,600 |
| Aug 27, 2026 | 3,665.00 | 3,885.00 | 3,585.00 | 3,805.00 | 3,805.00 | 4.97% | 1,220,700 |
| Aug 26, 2026 | 3,475.00 | 3,690.00 | 3,435.00 | 3,625.00 | 3,625.00 | 5.07% | 798,100 |
| Aug 25, 2026 | 3,405.00 | 3,450.00 | 3,365.00 | 3,450.00 | 3,450.00 | 0.44% | 302,300 |
| Aug 24, 2026 | 3,520.00 | 3,525.00 | 3,430.00 | 3,435.00 | 3,435.00 | -0.43% | 372,800 |
| Aug 21, 2026 | 3,555.00 | 3,555.00 | 3,430.00 | 3,450.00 | 3,450.00 | -3.23% | 429,100 |
| Aug 20, 2026 | 3,460.00 | 3,595.00 | 3,410.00 | 3,565.00 | 3,565.00 | 5.16% | 574,700 |
| Aug 19, 2026 | 3,520.00 | 3,565.00 | 3,385.00 | 3,390.00 | 3,390.00 | -7.38% | 1,040,100 |
| Aug 18, 2026 | 3,750.00 | 3,800.00 | 3,620.00 | 3,660.00 | 3,660.00 | -1.61% | 1,155,200 |
| Aug 17, 2026 | 4,245.00 | 4,330.00 | 3,710.00 | 3,720.00 | 3,720.00 | -15.17% | 2,292,800 |
| Aug 14, 2026 | 3,920.00 | 4,530.00 | 3,780.00 | 4,385.00 | 4,385.00 | 13.16% | 1,636,900 |
| Aug 13, 2026 | 3,885.00 | 3,915.00 | 3,810.00 | 3,875.00 | 3,875.00 | 3.75% | 348,300 |
| Aug 12, 2026 | 3,865.00 | 3,865.00 | 3,670.00 | 3,735.00 | 3,735.00 | -4.72% | 487,600 |
| Aug 10, 2026 | 3,950.00 | 3,985.00 | 3,905.00 | 3,920.00 | 3,920.00 | -1.01% | 277,500 |
| Aug 7, 2026 | 4,030.00 | 4,095.00 | 3,890.00 | 3,960.00 | 3,960.00 | -3.30% | 251,800 |
| Aug 6, 2026 | 4,035.00 | 4,160.00 | 3,985.00 | 4,095.00 | 4,095.00 | 0.74% | 313,600 |
| Aug 5, 2026 | 3,965.00 | 4,090.00 | 3,955.00 | 4,065.00 | 4,065.00 | 2.26% | 294,500 |
| Aug 4, 2026 | 3,780.00 | 3,985.00 | 3,780.00 | 3,975.00 | 3,975.00 | 5.16% | 268,300 |
| Aug 3, 2026 | 3,685.00 | 3,805.00 | 3,605.00 | 3,780.00 | 3,780.00 | 0.80% | 257,700 |
| Jul 31, 2026 | 3,665.00 | 3,810.00 | 3,590.00 | 3,750.00 | 3,750.00 | 6.38% | 316,000 |
| Jul 30, 2026 | 3,565.00 | 3,640.00 | 3,500.00 | 3,525.00 | 3,525.00 | -1.12% | 267,800 |
| Jul 29, 2026 | 3,700.00 | 3,740.00 | 3,480.00 | 3,565.00 | 3,565.00 | -4.42% | 849,000 |
| Jul 28, 2026 | 3,995.00 | 3,995.00 | 3,730.00 | 3,730.00 | 3,730.00 | -8.13% | 530,100 |
| Jul 27, 2026 | 4,050.00 | 4,095.00 | 3,965.00 | 4,060.00 | 4,060.00 | 1.50% | 282,000 |
| Jul 24, 2026 | 3,975.00 | 4,020.00 | 3,935.00 | 4,000.00 | 4,000.00 | 0.38% | 264,000 |
| Jul 23, 2026 | 4,000.00 | 4,095.00 | 3,975.00 | 3,985.00 | 3,985.00 | 0.50% | 272,100 |
| Jul 22, 2026 | 4,135.00 | 4,165.00 | 3,940.00 | 3,965.00 | 3,965.00 | -3.76% | 529,400 |
| Jul 21, 2026 | 3,930.00 | 4,155.00 | 3,880.00 | 4,120.00 | 4,120.00 | 7.85% | 607,600 |
| Jul 17, 2026 | 3,800.00 | 3,880.00 | 3,685.00 | 3,820.00 | 3,820.00 | -1.04% | 783,300 |
| Jul 16, 2026 | 3,830.00 | 3,890.00 | 3,790.00 | 3,860.00 | 3,860.00 | -0.90% | 346,400 |
| Jul 15, 2026 | 3,825.00 | 3,930.00 | 3,795.00 | 3,895.00 | 3,895.00 | 2.91% | 303,800 |
| Jul 14, 2026 | 3,605.00 | 3,810.00 | 3,575.00 | 3,785.00 | 3,785.00 | 4.99% | 359,400 |
| Jul 13, 2026 | 3,710.00 | 3,720.00 | 3,580.00 | 3,605.00 | 3,605.00 | -2.57% | 331,900 |
| Jul 10, 2026 | 3,780.00 | 3,790.00 | 3,685.00 | 3,700.00 | 3,700.00 | -0.40% | 451,700 |
| Jul 9, 2026 | 3,795.00 | 3,810.00 | 3,660.00 | 3,715.00 | 3,715.00 | -0.40% | 397,100 |
| Jul 8, 2026 | 3,840.00 | 3,915.00 | 3,710.00 | 3,730.00 | 3,730.00 | -2.48% | 482,800 |
| Jul 7, 2026 | 4,070.00 | 4,090.00 | 3,825.00 | 3,825.00 | 3,825.00 | -6.02% | 462,400 |
| Jul 6, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,070.00 | 4,070.00 | 0.25% | 304,300 |
| Jul 3, 2026 | 3,840.00 | 4,085.00 | 3,840.00 | 4,060.00 | 4,060.00 | 3.31% | 335,700 |
| Jul 2, 2026 | 3,850.00 | 4,030.00 | 3,815.00 | 3,930.00 | 3,930.00 | 1.03% | 355,200 |
| Jul 1, 2026 | 4,105.00 | 4,135.00 | 3,815.00 | 3,890.00 | 3,890.00 | -3.95% | 657,500 |