Skip to main content
logo
Nikkiso Co., Ltd. (TYO:6376)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
-15.00 (-0.42%)
Oct 1, 2026, 3:30 PM JST

Nikkiso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,545.003,585.003,510.003,570.003,570.000.14%181,300
Sep 30, 20263,595.003,620.003,545.003,565.003,565.000.71%332,300
Sep 29, 20263,645.003,675.003,495.003,540.003,540.00-3.15%341,200
Sep 28, 20263,640.003,770.003,605.003,655.003,655.000.14%734,900
Sep 25, 20263,510.003,675.003,490.003,650.003,650.004.73%471,900
Sep 24, 20263,470.003,535.003,455.003,485.003,485.002.05%328,000
Sep 18, 20263,430.003,455.003,375.003,415.003,415.00-0.44%324,800
Sep 17, 20263,400.003,465.003,390.003,430.003,430.000.88%259,600
Sep 16, 20263,260.003,410.003,235.003,400.003,400.005.26%328,300
Sep 15, 20263,170.003,280.003,150.003,230.003,230.000.94%438,600
Sep 14, 20263,155.003,260.003,140.003,200.003,200.00-2.14%621,700
Sep 11, 20263,260.003,310.003,200.003,270.003,270.00-3.25%443,400
Sep 10, 20263,490.003,505.003,320.003,380.003,380.00-1.17%511,700
Sep 9, 20263,410.003,465.003,390.003,420.003,420.000.44%246,500
Sep 8, 20263,575.003,585.003,405.003,405.003,405.00-5.81%449,600
Sep 7, 20263,550.003,630.003,520.003,615.003,615.003.14%308,400
Sep 4, 20263,575.003,585.003,480.003,505.003,505.00-1.27%436,400
Sep 3, 20263,685.003,705.003,515.003,550.003,550.00-2.20%530,700
Sep 2, 20263,750.003,780.003,615.003,630.003,630.00-3.84%578,400
Sep 1, 20263,905.004,015.003,755.003,775.003,775.000.27%518,700
Aug 31, 20263,800.003,805.003,585.003,765.003,765.00-1.95%834,800
Aug 28, 20263,840.004,020.003,815.003,840.003,840.000.92%873,600
Aug 27, 20263,665.003,885.003,585.003,805.003,805.004.97%1,220,700
Aug 26, 20263,475.003,690.003,435.003,625.003,625.005.07%798,100
Aug 25, 20263,405.003,450.003,365.003,450.003,450.000.44%302,300
Aug 24, 20263,520.003,525.003,430.003,435.003,435.00-0.43%372,800
Aug 21, 20263,555.003,555.003,430.003,450.003,450.00-3.23%429,100
Aug 20, 20263,460.003,595.003,410.003,565.003,565.005.16%574,700
Aug 19, 20263,520.003,565.003,385.003,390.003,390.00-7.38%1,040,100
Aug 18, 20263,750.003,800.003,620.003,660.003,660.00-1.61%1,155,200
Aug 17, 20264,245.004,330.003,710.003,720.003,720.00-15.17%2,292,800
Aug 14, 20263,920.004,530.003,780.004,385.004,385.0013.16%1,636,900
Aug 13, 20263,885.003,915.003,810.003,875.003,875.003.75%348,300
Aug 12, 20263,865.003,865.003,670.003,735.003,735.00-4.72%487,600
Aug 10, 20263,950.003,985.003,905.003,920.003,920.00-1.01%277,500
Aug 7, 20264,030.004,095.003,890.003,960.003,960.00-3.30%251,800
Aug 6, 20264,035.004,160.003,985.004,095.004,095.000.74%313,600
Aug 5, 20263,965.004,090.003,955.004,065.004,065.002.26%294,500
Aug 4, 20263,780.003,985.003,780.003,975.003,975.005.16%268,300
Aug 3, 20263,685.003,805.003,605.003,780.003,780.000.80%257,700
Jul 31, 20263,665.003,810.003,590.003,750.003,750.006.38%316,000
Jul 30, 20263,565.003,640.003,500.003,525.003,525.00-1.12%267,800
Jul 29, 20263,700.003,740.003,480.003,565.003,565.00-4.42%849,000
Jul 28, 20263,995.003,995.003,730.003,730.003,730.00-8.13%530,100
Jul 27, 20264,050.004,095.003,965.004,060.004,060.001.50%282,000
Jul 24, 20263,975.004,020.003,935.004,000.004,000.000.38%264,000
Jul 23, 20264,000.004,095.003,975.003,985.003,985.000.50%272,100
Jul 22, 20264,135.004,165.003,940.003,965.003,965.00-3.76%529,400
Jul 21, 20263,930.004,155.003,880.004,120.004,120.007.85%607,600
Jul 17, 20263,800.003,880.003,685.003,820.003,820.00-1.04%783,300