Skip to main content
logo
Nikkiso Co., Ltd. (TYO:6376)
Japan flag Japan · Delayed Price · Currency is JPY
2,657.00
-62.00 (-2.28%)
Apr 17, 2026, 3:30 PM JST

Nikkiso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,297.002,353.002,283.002,340.002,340.00-0.30%223,500
Mar 12, 20262,404.002,419.002,340.002,347.002,347.00-3.10%205,500
Mar 11, 20262,431.002,458.002,405.002,422.002,422.001.09%307,700
Mar 10, 20262,358.002,404.002,336.002,396.002,396.003.81%323,200
Mar 9, 20262,373.002,386.002,252.002,308.002,308.00-6.94%449,500
Mar 6, 20262,311.002,490.002,311.002,480.002,480.005.04%458,600
Mar 5, 20262,340.002,393.002,320.002,361.002,361.005.07%269,200
Mar 4, 20262,298.002,312.002,164.002,247.002,247.00-5.59%680,400
Mar 3, 20262,450.002,484.002,372.002,380.002,380.00-2.34%389,800
Mar 2, 20262,388.002,467.002,350.002,437.002,437.00-0.61%393,900
Feb 27, 20262,432.002,458.002,403.002,452.002,452.001.74%430,800
Feb 26, 20262,455.002,467.002,397.002,410.002,410.00-1.39%373,900
Feb 25, 20262,392.002,460.002,369.002,444.002,444.002.47%513,100
Feb 24, 20262,374.002,403.002,323.002,385.002,385.001.49%471,300
Feb 20, 20262,384.002,384.002,334.002,350.002,350.00-2.53%278,300
Feb 19, 20262,433.002,460.002,397.002,411.002,411.00-0.21%422,700
Feb 18, 20262,442.002,469.002,394.002,416.002,416.00-0.17%349,800
Feb 17, 20262,500.002,565.002,412.002,420.002,420.00-4.27%566,700
Feb 16, 20262,335.002,532.002,301.002,528.002,528.0010.63%1,269,600
Feb 13, 20262,041.002,449.001,921.002,285.002,285.0011.41%984,900
Feb 12, 20262,009.002,056.002,002.002,051.002,051.003.17%281,000
Feb 10, 20261,938.001,988.001,938.001,988.001,988.003.38%185,300
Feb 9, 20261,910.001,936.001,892.001,923.001,923.002.89%225,700
Feb 6, 20261,858.001,869.001,834.001,869.001,869.00-0.16%235,400
Feb 5, 20261,880.001,896.001,853.001,872.001,872.001.03%254,500
Feb 4, 20261,850.001,864.001,831.001,853.001,853.000.16%282,400