Skip to main content
logo
Nikkiso Co., Ltd. (TYO:6376)
Japan flag Japan · Delayed Price · Currency is JPY
3,700.00
-15.00 (-0.40%)
Jul 10, 2026, 3:30 PM JST

Nikkiso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,420.003,665.003,390.003,570.003,548.904.39%828,700
Jun 9, 20263,420.003,470.003,265.003,420.003,399.794.27%833,800
Jun 8, 20263,190.003,295.003,130.003,280.003,260.61-1.50%682,700
Jun 5, 20263,200.003,345.003,160.003,330.003,310.324.23%372,400
Jun 4, 20263,100.003,215.003,035.003,195.003,176.121.75%382,300
Jun 3, 20263,090.003,200.003,065.003,140.003,121.440.48%524,200
Jun 2, 20263,260.003,300.003,015.003,125.003,106.53-3.10%386,900
Jun 1, 20263,140.003,380.003,105.003,225.003,205.943.86%601,900
May 29, 20263,285.003,340.003,105.003,105.003,086.65-4.17%1,444,700
May 28, 20263,235.003,300.003,140.003,240.003,220.85-1.22%364,400
May 27, 20263,500.003,530.003,255.003,280.003,260.61-5.75%502,000
May 26, 20263,395.003,500.003,335.003,480.003,459.430.87%421,700
May 25, 20263,275.003,475.003,255.003,450.003,429.617.64%851,000
May 22, 20263,070.003,250.003,025.003,205.003,186.066.83%506,700
May 21, 20263,115.003,120.002,988.003,000.002,982.274.86%446,100
May 20, 20262,925.002,941.002,794.002,861.002,844.09-0.90%407,700
May 19, 20263,100.003,100.002,863.002,887.002,869.94-3.48%514,000
May 18, 20262,940.003,050.002,781.002,991.002,973.322.75%1,019,800
May 15, 20262,716.002,939.002,530.002,911.002,893.808.54%677,400
May 14, 20262,662.002,687.002,614.002,682.002,666.150.83%275,500
May 13, 20262,617.002,682.002,582.002,660.002,644.280.45%178,300
May 12, 20262,691.002,739.002,643.002,648.002,632.350.27%253,200
May 11, 20262,670.002,693.002,614.002,641.002,625.39-0.34%232,700
May 8, 20262,617.002,664.002,585.002,650.002,634.340.23%289,900
May 7, 20262,684.002,717.002,628.002,644.002,628.370.38%344,100
May 1, 20262,660.002,673.002,600.002,634.002,618.43-0.90%216,900
Apr 30, 20262,608.002,683.002,590.002,658.002,642.290.91%226,300
Apr 28, 20262,572.002,634.002,552.002,634.002,618.431.74%307,700