Nikkiso Co., Ltd. (TYO:6376)
Japan · Delayed Price · Currency is JPY 3,040.00
-185.00 (-5.74%)
Oct 22, 2026, 3:30 PM JST
Nikkiso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,280.00 | 3,285.00 | 3,020.00 | 3,040.00 | 3,040.00 | -5.74% | 401,500 |
| Oct 21, 2026 | 3,300.00 | 3,320.00 | 3,200.00 | 3,225.00 | 3,225.00 | 3.04% | 365,100 |
| Oct 20, 2026 | 3,370.00 | 3,395.00 | 3,120.00 | 3,130.00 | 3,130.00 | -7.12% | 1,055,000 |
| Oct 19, 2026 | 3,280.00 | 3,400.00 | 3,255.00 | 3,370.00 | 3,370.00 | -2.60% | 322,800 |
| Oct 16, 2026 | 3,450.00 | 3,520.00 | 3,435.00 | 3,460.00 | 3,460.00 | 2.98% | 698,900 |
| Oct 15, 2026 | 3,700.00 | 3,760.00 | 3,355.00 | 3,360.00 | 3,360.00 | -10.88% | 1,081,900 |
| Oct 14, 2026 | 3,830.00 | 3,850.00 | 3,720.00 | 3,770.00 | 3,770.00 | -1.57% | 361,800 |
| Oct 13, 2026 | 3,805.00 | 3,860.00 | 3,680.00 | 3,830.00 | 3,830.00 | 2.54% | 367,700 |
| Oct 9, 2026 | 3,630.00 | 3,750.00 | 3,560.00 | 3,735.00 | 3,735.00 | 1.49% | 391,900 |
| Oct 8, 2026 | 3,825.00 | 3,825.00 | 3,680.00 | 3,680.00 | 3,680.00 | -5.03% | 336,600 |
| Oct 7, 2026 | 3,865.00 | 3,960.00 | 3,780.00 | 3,875.00 | 3,875.00 | -0.77% | 346,100 |
| Oct 6, 2026 | 3,815.00 | 3,920.00 | 3,800.00 | 3,905.00 | 3,905.00 | 2.36% | 334,200 |
| Oct 5, 2026 | 3,670.00 | 3,825.00 | 3,655.00 | 3,815.00 | 3,815.00 | 5.97% | 472,900 |
| Oct 2, 2026 | 3,515.00 | 3,675.00 | 3,505.00 | 3,600.00 | 3,600.00 | 1.41% | 578,600 |
| Oct 1, 2026 | 3,545.00 | 3,585.00 | 3,510.00 | 3,550.00 | 3,550.00 | -0.42% | 238,400 |
| Sep 30, 2026 | 3,595.00 | 3,620.00 | 3,545.00 | 3,565.00 | 3,565.00 | 0.71% | 332,300 |
| Sep 29, 2026 | 3,645.00 | 3,675.00 | 3,495.00 | 3,540.00 | 3,540.00 | -3.15% | 341,200 |
| Sep 28, 2026 | 3,640.00 | 3,770.00 | 3,605.00 | 3,655.00 | 3,655.00 | 0.14% | 734,900 |
| Sep 25, 2026 | 3,510.00 | 3,675.00 | 3,490.00 | 3,650.00 | 3,650.00 | 4.73% | 471,900 |
| Sep 24, 2026 | 3,470.00 | 3,535.00 | 3,455.00 | 3,485.00 | 3,485.00 | 2.05% | 328,000 |
| Sep 18, 2026 | 3,430.00 | 3,455.00 | 3,375.00 | 3,415.00 | 3,415.00 | -0.44% | 324,800 |
| Sep 17, 2026 | 3,400.00 | 3,465.00 | 3,390.00 | 3,430.00 | 3,430.00 | 0.88% | 259,600 |
| Sep 16, 2026 | 3,260.00 | 3,410.00 | 3,235.00 | 3,400.00 | 3,400.00 | 5.26% | 328,300 |
| Sep 15, 2026 | 3,170.00 | 3,280.00 | 3,150.00 | 3,230.00 | 3,230.00 | 0.94% | 438,600 |
| Sep 14, 2026 | 3,155.00 | 3,260.00 | 3,140.00 | 3,200.00 | 3,200.00 | -2.14% | 621,700 |
| Sep 11, 2026 | 3,260.00 | 3,310.00 | 3,200.00 | 3,270.00 | 3,270.00 | -3.25% | 443,400 |
| 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 |