Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,952.00
+25.50 (1.32%)
At close: Mar 5, 2026
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,973.50 | 1,997.50 | 1,950.00 | 1,954.00 | - | 1.43% | 389,300 |
| 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 |
| Jan 13, 2026 | 1,839.00 | 1,840.00 | 1,802.50 | 1,828.00 | 1,828.00 | 2.27% | 1,563,800 |
| Jan 9, 2026 | 1,802.00 | 1,811.50 | 1,766.00 | 1,787.50 | 1,787.50 | 0.25% | 1,081,200 |
| Jan 8, 2026 | 1,770.00 | 1,800.00 | 1,757.50 | 1,783.00 | 1,783.00 | 0.56% | 914,000 |
| Jan 7, 2026 | 1,767.50 | 1,806.00 | 1,759.00 | 1,773.00 | 1,773.00 | 0.23% | 993,500 |
| Jan 6, 2026 | 1,749.00 | 1,774.50 | 1,743.00 | 1,769.00 | 1,769.00 | 1.49% | 916,200 |
| Jan 5, 2026 | 1,743.00 | 1,761.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.06% | 843,800 |
| Dec 30, 2025 | 1,740.00 | 1,754.00 | 1,727.50 | 1,744.00 | 1,744.00 | 0.23% | 695,400 |
| Dec 29, 2025 | 1,742.00 | 1,767.00 | 1,737.50 | 1,740.00 | 1,740.00 | -0.94% | 868,200 |
| Dec 26, 2025 | 1,740.00 | 1,760.50 | 1,738.00 | 1,756.50 | 1,756.50 | 1.39% | 682,600 |
| Dec 25, 2025 | 1,739.50 | 1,743.00 | 1,728.00 | 1,732.50 | 1,732.50 | 0.73% | 443,500 |
| Dec 24, 2025 | 1,740.50 | 1,764.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.04% | 805,200 |
| Dec 23, 2025 | 1,714.00 | 1,745.50 | 1,714.00 | 1,738.00 | 1,738.00 | 0.55% | 779,800 |
| Dec 22, 2025 | 1,718.50 | 1,738.00 | 1,710.00 | 1,728.50 | 1,728.50 | 1.47% | 1,014,900 |
| Dec 19, 2025 | 1,708.00 | 1,742.00 | 1,701.00 | 1,703.50 | 1,703.50 | 0.62% | 1,735,000 |
| Dec 18, 2025 | 1,708.00 | 1,715.50 | 1,689.00 | 1,693.00 | 1,693.00 | -1.71% | 912,800 |