Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,884.50
+27.50 (1.48%)
Oct 24, 2025, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,878.00 | 1,893.50 | 1,860.50 | 1,884.50 | 1,884.50 | 1.48% | 1,330,100 |
| Oct 23, 2025 | 1,853.50 | 1,859.00 | 1,826.00 | 1,857.00 | 1,857.00 | 0.49% | 1,285,800 |
| Oct 22, 2025 | 1,811.00 | 1,855.00 | 1,806.00 | 1,848.00 | 1,848.00 | 1.26% | 873,300 |
| Oct 21, 2025 | 1,832.00 | 1,847.00 | 1,810.50 | 1,825.00 | 1,825.00 | 0.05% | 878,600 |
| Oct 20, 2025 | 1,840.50 | 1,841.50 | 1,801.50 | 1,824.00 | 1,824.00 | 1.31% | 1,025,200 |
| Oct 17, 2025 | 1,800.00 | 1,814.00 | 1,795.50 | 1,800.50 | 1,800.50 | -0.41% | 1,068,000 |
| Oct 16, 2025 | 1,835.50 | 1,841.50 | 1,806.00 | 1,808.00 | 1,808.00 | 0.44% | 1,495,400 |
| Oct 15, 2025 | 1,796.00 | 1,803.00 | 1,779.50 | 1,800.00 | 1,800.00 | 1.35% | 1,321,800 |
| Oct 14, 2025 | 1,778.00 | 1,810.00 | 1,760.50 | 1,776.00 | 1,776.00 | -2.31% | 2,161,900 |
| Oct 10, 2025 | 1,893.50 | 1,893.50 | 1,815.00 | 1,818.00 | 1,818.00 | -4.79% | 1,901,900 |
| Oct 9, 2025 | 1,891.00 | 1,934.00 | 1,873.00 | 1,909.50 | 1,909.50 | 1.92% | 1,674,800 |
| Oct 8, 2025 | 1,850.00 | 1,889.50 | 1,841.50 | 1,873.50 | 1,873.50 | 0.64% | 2,080,400 |
| Oct 7, 2025 | 1,852.50 | 1,886.00 | 1,816.50 | 1,861.50 | 1,861.50 | 2.06% | 3,210,600 |
| Oct 6, 2025 | 1,780.00 | 1,840.00 | 1,748.50 | 1,824.00 | 1,824.00 | 4.98% | 3,869,400 |
| Oct 3, 2025 | 1,739.00 | 1,757.50 | 1,731.50 | 1,737.50 | 1,737.50 | -0.57% | 1,817,900 |
| Oct 2, 2025 | 1,691.00 | 1,763.50 | 1,688.50 | 1,747.50 | 1,747.50 | 3.71% | 2,737,900 |
| Oct 1, 2025 | 1,722.00 | 1,722.00 | 1,670.00 | 1,685.00 | 1,685.00 | -2.32% | 1,946,500 |
| Sep 30, 2025 | 1,715.00 | 1,735.50 | 1,705.50 | 1,725.00 | 1,725.00 | 0.88% | 1,908,200 |
| Sep 29, 2025 | 1,736.50 | 1,750.50 | 1,707.00 | 1,710.00 | 1,710.00 | -3.34% | 1,761,800 |
| Sep 26, 2025 | 1,778.00 | 1,783.50 | 1,755.50 | 1,769.00 | 1,744.00 | -1.42% | 2,314,200 |
| Sep 25, 2025 | 1,800.00 | 1,814.50 | 1,786.50 | 1,794.50 | 1,769.14 | -0.31% | 2,016,800 |
| Sep 24, 2025 | 1,826.00 | 1,826.00 | 1,782.50 | 1,800.00 | 1,774.56 | -2.09% | 1,931,800 |
| Sep 22, 2025 | 1,835.00 | 1,858.50 | 1,818.50 | 1,838.50 | 1,812.52 | -2.21% | 1,830,800 |
| Sep 19, 2025 | 1,879.00 | 1,941.50 | 1,825.50 | 1,880.00 | 1,853.43 | 6.76% | 6,374,100 |
| Sep 18, 2025 | 1,749.50 | 1,781.50 | 1,738.00 | 1,761.00 | 1,736.11 | 1.27% | 1,807,400 |
| Sep 17, 2025 | 1,750.00 | 1,753.50 | 1,720.00 | 1,739.00 | 1,714.42 | -1.19% | 1,961,100 |
| Sep 16, 2025 | 1,750.00 | 1,773.00 | 1,739.00 | 1,760.00 | 1,735.13 | -0.73% | 2,183,400 |
| Sep 12, 2025 | 1,777.00 | 1,786.00 | 1,756.00 | 1,773.00 | 1,747.94 | 0.62% | 1,762,100 |
| Sep 11, 2025 | 1,721.00 | 1,774.00 | 1,721.00 | 1,762.00 | 1,737.10 | 2.41% | 1,918,800 |
| Sep 10, 2025 | 1,700.00 | 1,720.50 | 1,697.50 | 1,720.50 | 1,696.19 | 0.47% | 1,625,500 |
| Sep 9, 2025 | 1,715.50 | 1,718.50 | 1,699.00 | 1,712.50 | 1,688.30 | 0.65% | 1,358,300 |
| Sep 8, 2025 | 1,700.00 | 1,723.00 | 1,682.50 | 1,701.50 | 1,677.45 | 0.09% | 2,073,000 |
| Sep 5, 2025 | 1,639.00 | 1,706.00 | 1,633.00 | 1,700.00 | 1,675.98 | 5.79% | 2,209,700 |
| Sep 4, 2025 | 1,621.50 | 1,632.50 | 1,600.00 | 1,607.00 | 1,584.29 | -1.59% | 1,537,300 |
| Sep 3, 2025 | 1,653.00 | 1,653.00 | 1,619.00 | 1,633.00 | 1,609.92 | -1.69% | 2,052,300 |
| Sep 2, 2025 | 1,660.00 | 1,698.50 | 1,650.50 | 1,661.00 | 1,637.53 | -2.29% | 2,009,600 |
| Sep 1, 2025 | 1,650.50 | 1,702.00 | 1,630.00 | 1,700.00 | 1,675.98 | 1.89% | 2,373,100 |
| Aug 29, 2025 | 1,655.50 | 1,693.00 | 1,636.50 | 1,668.50 | 1,644.92 | -0.21% | 2,790,900 |
| Aug 28, 2025 | 1,722.50 | 1,807.00 | 1,659.50 | 1,672.00 | 1,648.37 | -4.27% | 12,157,000 |
| Aug 27, 2025 | 1,583.00 | 1,746.50 | 1,531.50 | 1,746.50 | 1,721.82 | 20.74% | 10,963,400 |
| Aug 26, 2025 | 1,436.00 | 1,451.50 | 1,421.50 | 1,446.50 | 1,426.06 | 0.10% | 1,130,700 |
| Aug 25, 2025 | 1,450.00 | 1,458.00 | 1,433.50 | 1,445.00 | 1,424.58 | 0.49% | 1,075,700 |
| Aug 22, 2025 | 1,426.50 | 1,439.50 | 1,421.00 | 1,438.00 | 1,417.68 | 0.42% | 1,019,400 |
| Aug 21, 2025 | 1,441.00 | 1,445.00 | 1,426.50 | 1,432.00 | 1,411.77 | -1.51% | 895,500 |
| Aug 20, 2025 | 1,464.50 | 1,476.00 | 1,447.50 | 1,454.00 | 1,433.45 | 0.48% | 2,161,100 |
| Aug 19, 2025 | 1,428.00 | 1,464.00 | 1,426.00 | 1,447.00 | 1,426.55 | 1.72% | 1,668,500 |
| Aug 18, 2025 | 1,413.50 | 1,425.00 | 1,410.00 | 1,422.50 | 1,402.40 | 1.03% | 1,188,100 |
| Aug 15, 2025 | 1,406.00 | 1,422.00 | 1,406.00 | 1,408.00 | 1,388.10 | -0.07% | 1,143,900 |
| Aug 14, 2025 | 1,411.00 | 1,421.00 | 1,403.50 | 1,409.00 | 1,389.09 | -0.14% | 1,235,600 |
| Aug 13, 2025 | 1,433.00 | 1,441.50 | 1,411.00 | 1,411.00 | 1,391.06 | -0.56% | 1,675,500 |