Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,968.00
+12.00 (0.61%)
At close: Mar 27, 2026
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,950.00 | 1,974.50 | 1,941.00 | 1,968.00 | 1,968.00 | 0.61% | 1,113,700 |
| Mar 26, 2026 | 1,969.00 | 1,971.50 | 1,940.50 | 1,956.00 | 1,956.00 | -0.10% | 1,050,300 |
| Mar 25, 2026 | 1,975.00 | 1,990.00 | 1,949.50 | 1,958.00 | 1,958.00 | 0.26% | 1,022,100 |
| Mar 24, 2026 | 1,963.50 | 1,970.00 | 1,934.50 | 1,953.00 | 1,953.00 | 1.45% | 990,800 |
| Mar 23, 2026 | 1,904.50 | 1,934.00 | 1,891.00 | 1,925.00 | 1,925.00 | -0.49% | 1,000,400 |
| Mar 19, 2026 | 1,940.00 | 1,964.50 | 1,927.00 | 1,934.50 | 1,934.50 | -2.30% | 2,677,600 |
| Mar 18, 2026 | 1,944.00 | 1,980.00 | 1,937.50 | 1,980.00 | 1,980.00 | 3.02% | 805,100 |
| Mar 17, 2026 | 1,928.00 | 1,940.00 | 1,912.50 | 1,922.00 | 1,922.00 | -0.16% | 977,000 |
| Mar 16, 2026 | 1,935.50 | 1,956.50 | 1,923.50 | 1,925.00 | 1,925.00 | -0.08% | 990,300 |
| Mar 13, 2026 | 1,891.50 | 1,958.00 | 1,891.50 | 1,926.50 | 1,926.50 | -0.26% | 1,459,900 |
| Mar 12, 2026 | 1,923.50 | 1,931.50 | 1,895.00 | 1,931.50 | 1,931.50 | -0.64% | 1,206,000 |
| Mar 11, 2026 | 1,941.00 | 1,966.00 | 1,939.00 | 1,944.00 | 1,944.00 | 1.01% | 1,011,800 |
| Mar 10, 2026 | 1,938.00 | 1,956.50 | 1,890.50 | 1,924.50 | 1,924.50 | 1.40% | 1,441,000 |
| Mar 9, 2026 | 1,867.00 | 1,911.50 | 1,840.00 | 1,898.00 | 1,898.00 | -3.68% | 1,625,200 |
| Mar 6, 2026 | 1,912.00 | 1,980.00 | 1,879.00 | 1,970.50 | 1,970.50 | 0.95% | 1,114,700 |
| Mar 5, 2026 | 1,973.50 | 1,997.50 | 1,939.00 | 1,952.00 | 1,952.00 | 1.32% | 1,175,100 |
| Mar 4, 2026 | 1,950.00 | 1,954.00 | 1,881.00 | 1,926.50 | 1,926.50 | -1.76% | 2,344,900 |
| Mar 3, 2026 | 1,970.00 | 1,997.00 | 1,950.00 | 1,961.00 | 1,961.00 | -1.01% | 858,800 |
| Mar 2, 2026 | 2,023.00 | 2,025.00 | 1,971.00 | 1,981.00 | 1,981.00 | -0.80% | 918,300 |
| Feb 27, 2026 | 1,957.50 | 2,007.00 | 1,950.50 | 1,997.00 | 1,997.00 | 1.19% | 1,099,600 |
| Feb 26, 2026 | 1,980.50 | 1,986.50 | 1,956.50 | 1,973.50 | 1,973.50 | 0.05% | 1,154,200 |
| Feb 25, 2026 | 1,975.00 | 1,994.00 | 1,964.00 | 1,972.50 | 1,972.50 | -0.10% | 766,200 |
| Feb 24, 2026 | 1,951.50 | 1,974.50 | 1,948.50 | 1,974.50 | 1,974.50 | 0.53% | 822,700 |
| Feb 20, 2026 | 1,950.00 | 1,971.50 | 1,947.00 | 1,964.00 | 1,964.00 | -0.30% | 698,900 |
| Feb 19, 2026 | 1,950.00 | 1,979.00 | 1,936.50 | 1,970.00 | 1,970.00 | 1.03% | 779,000 |
| Feb 18, 2026 | 1,950.00 | 1,992.00 | 1,945.50 | 1,950.00 | 1,950.00 | 0.46% | 1,153,100 |
| Feb 17, 2026 | 1,876.50 | 1,950.50 | 1,864.50 | 1,941.00 | 1,941.00 | 5.69% | 2,134,300 |
| Feb 16, 2026 | 1,980.00 | 1,983.00 | 1,836.50 | 1,836.50 | 1,836.50 | -6.75% | 1,665,200 |
| Feb 13, 2026 | 1,945.50 | 1,990.00 | 1,907.00 | 1,969.50 | 1,969.50 | 0.77% | 2,276,000 |
| Feb 12, 2026 | 1,950.00 | 1,958.50 | 1,928.50 | 1,954.50 | 1,954.50 | 0.49% | 1,955,400 |
| Feb 10, 2026 | 1,960.00 | 1,965.00 | 1,932.50 | 1,945.00 | 1,945.00 | -0.46% | 2,148,600 |
| Feb 9, 2026 | 1,944.00 | 1,979.50 | 1,930.50 | 1,954.00 | 1,954.00 | 5.71% | 3,290,500 |
| Feb 6, 2026 | 1,824.50 | 1,900.00 | 1,737.00 | 1,848.50 | 1,848.50 | -4.57% | 5,887,600 |
| Feb 5, 2026 | 1,995.00 | 1,997.50 | 1,925.00 | 1,937.00 | 1,937.00 | -0.92% | 2,151,900 |
| Feb 4, 2026 | 1,979.00 | 1,989.50 | 1,936.50 | 1,955.00 | 1,955.00 | -1.24% | 1,802,400 |
| Feb 3, 2026 | 1,957.00 | 1,982.00 | 1,946.50 | 1,979.50 | 1,979.50 | 2.46% | 1,253,400 |
| Feb 2, 2026 | 1,964.00 | 1,971.50 | 1,921.00 | 1,932.00 | 1,932.00 | -0.44% | 1,229,800 |
| Jan 30, 2026 | 1,899.00 | 1,946.50 | 1,891.00 | 1,940.50 | 1,940.50 | 1.33% | 1,689,400 |
| Jan 29, 2026 | 1,921.00 | 1,942.00 | 1,897.00 | 1,915.00 | 1,915.00 | -1.44% | 1,510,900 |
| Jan 28, 2026 | 1,949.50 | 1,997.50 | 1,932.50 | 1,943.00 | 1,943.00 | -0.36% | 1,477,900 |
| Jan 27, 2026 | 1,898.00 | 1,980.50 | 1,887.00 | 1,950.00 | 1,950.00 | 1.75% | 1,437,500 |
| Jan 26, 2026 | 1,900.00 | 1,948.50 | 1,887.50 | 1,916.50 | 1,916.50 | -1.72% | 2,451,900 |
| Jan 23, 2026 | 1,961.00 | 1,976.00 | 1,936.50 | 1,950.00 | 1,950.00 | - | 1,793,300 |
| Jan 22, 2026 | 1,837.00 | 1,977.00 | 1,836.50 | 1,950.00 | 1,950.00 | 6.15% | 3,080,600 |
| Jan 21, 2026 | 1,788.00 | 1,837.00 | 1,778.50 | 1,837.00 | 1,837.00 | -1.34% | 1,349,800 |
| Jan 20, 2026 | 1,835.50 | 1,893.50 | 1,835.00 | 1,862.00 | 1,862.00 | -0.27% | 1,471,600 |
| Jan 19, 2026 | 1,823.00 | 1,871.50 | 1,804.50 | 1,867.00 | 1,867.00 | 1.30% | 834,700 |
| Jan 16, 2026 | 1,839.50 | 1,864.50 | 1,835.00 | 1,843.00 | 1,843.00 | -0.27% | 664,200 |
| Jan 15, 2026 | 1,860.00 | 1,867.50 | 1,829.00 | 1,848.00 | 1,848.00 | -1.04% | 1,336,200 |
| Jan 14, 2026 | 1,829.00 | 1,872.00 | 1,828.00 | 1,867.50 | 1,867.50 | 2.16% | 1,104,900 |