Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,474.00
+0.50 (0.03%)
Aug 1, 2025, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,471.00 | 1,475.00 | 1,453.00 | 1,474.00 | 1,474.00 | 0.03% | 1,369,800 |
| Jul 31, 2025 | 1,464.50 | 1,478.50 | 1,464.00 | 1,473.50 | 1,473.50 | 0.17% | 1,184,300 |
| Jul 30, 2025 | 1,450.00 | 1,472.00 | 1,449.00 | 1,471.00 | 1,471.00 | 0.44% | 1,158,000 |
| Jul 29, 2025 | 1,479.50 | 1,480.50 | 1,462.50 | 1,464.50 | 1,464.50 | -1.01% | 965,700 |
| Jul 28, 2025 | 1,472.50 | 1,487.50 | 1,462.00 | 1,479.50 | 1,479.50 | 0.58% | 837,100 |
| Jul 25, 2025 | 1,493.00 | 1,497.50 | 1,467.50 | 1,471.00 | 1,471.00 | -1.21% | 957,900 |
| Jul 24, 2025 | 1,481.00 | 1,499.50 | 1,476.50 | 1,489.00 | 1,489.00 | 1.67% | 1,587,700 |
| Jul 23, 2025 | 1,412.00 | 1,467.00 | 1,412.00 | 1,464.50 | 1,464.50 | 6.39% | 1,870,200 |
| Jul 22, 2025 | 1,399.00 | 1,405.50 | 1,367.00 | 1,376.50 | 1,376.50 | -2.03% | 1,368,600 |
| Jul 18, 2025 | 1,418.50 | 1,418.50 | 1,398.50 | 1,405.00 | 1,405.00 | -0.39% | 892,100 |
| Jul 17, 2025 | 1,405.00 | 1,413.50 | 1,402.00 | 1,410.50 | 1,410.50 | -0.67% | 874,200 |
| Jul 16, 2025 | 1,426.50 | 1,435.00 | 1,415.50 | 1,420.00 | 1,420.00 | -1.08% | 894,500 |
| Jul 15, 2025 | 1,436.50 | 1,439.50 | 1,429.50 | 1,435.50 | 1,435.50 | -0.03% | 1,025,500 |
| Jul 14, 2025 | 1,458.00 | 1,458.00 | 1,431.50 | 1,436.00 | 1,436.00 | -2.11% | 986,000 |
| Jul 11, 2025 | 1,444.50 | 1,472.00 | 1,435.00 | 1,467.00 | 1,467.00 | 2.09% | 1,830,300 |
| Jul 10, 2025 | 1,495.00 | 1,501.50 | 1,430.50 | 1,437.00 | 1,437.00 | -5.27% | 2,631,000 |
| Jul 9, 2025 | 1,488.00 | 1,522.00 | 1,480.50 | 1,517.00 | 1,517.00 | 3.23% | 2,192,700 |
| Jul 8, 2025 | 1,490.50 | 1,499.00 | 1,469.50 | 1,469.50 | 1,469.50 | -1.34% | 1,651,900 |
| Jul 7, 2025 | 1,509.00 | 1,521.00 | 1,487.50 | 1,489.50 | 1,489.50 | -1.26% | 934,400 |
| Jul 4, 2025 | 1,507.50 | 1,515.50 | 1,492.50 | 1,508.50 | 1,508.50 | 0.10% | 1,140,100 |
| Jul 3, 2025 | 1,493.00 | 1,520.00 | 1,480.00 | 1,507.00 | 1,507.00 | 1.86% | 2,219,400 |
| Jul 2, 2025 | 1,451.00 | 1,484.00 | 1,445.50 | 1,479.50 | 1,479.50 | 0.99% | 1,716,600 |
| Jul 1, 2025 | 1,474.00 | 1,493.00 | 1,455.50 | 1,465.00 | 1,465.00 | -1.01% | 1,757,400 |
| Jun 30, 2025 | 1,493.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.16% | 2,517,500 |
| Jun 27, 2025 | 1,463.00 | 1,498.00 | 1,458.50 | 1,463.00 | 1,463.00 | 1.32% | 2,311,900 |
| Jun 26, 2025 | 1,440.00 | 1,444.00 | 1,430.50 | 1,444.00 | 1,444.00 | 1.01% | 1,228,300 |
| Jun 25, 2025 | 1,430.00 | 1,455.00 | 1,421.00 | 1,429.50 | 1,429.50 | 1.13% | 1,421,300 |
| Jun 24, 2025 | 1,423.00 | 1,435.00 | 1,405.00 | 1,413.50 | 1,413.50 | 0.39% | 964,800 |
| Jun 23, 2025 | 1,425.00 | 1,427.50 | 1,401.00 | 1,408.00 | 1,408.00 | -1.71% | 762,900 |
| Jun 20, 2025 | 1,439.00 | 1,443.50 | 1,430.00 | 1,432.50 | 1,432.50 | 0.03% | 1,060,600 |
| Jun 19, 2025 | 1,457.00 | 1,460.50 | 1,425.00 | 1,432.00 | 1,432.00 | -1.58% | 861,500 |
| Jun 18, 2025 | 1,450.50 | 1,459.50 | 1,442.50 | 1,455.00 | 1,455.00 | 0.94% | 680,000 |
| Jun 17, 2025 | 1,434.00 | 1,445.50 | 1,430.50 | 1,441.50 | 1,441.50 | 1.02% | 799,400 |
| Jun 16, 2025 | 1,433.00 | 1,461.50 | 1,419.00 | 1,427.00 | 1,427.00 | 1.71% | 1,685,400 |
| Jun 13, 2025 | 1,454.00 | 1,468.00 | 1,398.00 | 1,403.00 | 1,403.00 | -2.87% | 1,882,800 |
| Jun 12, 2025 | 1,484.00 | 1,495.00 | 1,444.50 | 1,444.50 | 1,444.50 | -2.10% | 1,396,700 |
| Jun 11, 2025 | 1,443.50 | 1,492.00 | 1,438.50 | 1,475.50 | 1,475.50 | 3.91% | 1,605,900 |
| Jun 10, 2025 | 1,411.00 | 1,431.50 | 1,409.00 | 1,420.00 | 1,420.00 | 1.00% | 1,199,600 |
| Jun 9, 2025 | 1,427.00 | 1,429.50 | 1,401.00 | 1,406.00 | 1,406.00 | -1.06% | 900,500 |
| Jun 6, 2025 | 1,426.00 | 1,437.50 | 1,415.00 | 1,421.00 | 1,421.00 | -1.56% | 1,100,000 |
| Jun 5, 2025 | 1,440.00 | 1,453.00 | 1,435.00 | 1,443.50 | 1,443.50 | 0.17% | 1,252,000 |
| Jun 4, 2025 | 1,456.00 | 1,459.50 | 1,432.50 | 1,441.00 | 1,441.00 | 0.80% | 1,841,900 |
| Jun 3, 2025 | 1,420.00 | 1,437.50 | 1,414.00 | 1,429.50 | 1,429.50 | 1.78% | 1,911,900 |
| Jun 2, 2025 | 1,431.00 | 1,441.00 | 1,393.00 | 1,404.50 | 1,404.50 | -3.74% | 2,092,500 |
| May 30, 2025 | 1,459.00 | 1,471.50 | 1,451.00 | 1,459.00 | 1,459.00 | -0.21% | 2,744,700 |
| May 29, 2025 | 1,445.00 | 1,466.00 | 1,437.00 | 1,462.00 | 1,462.00 | 2.27% | 1,579,000 |
| May 28, 2025 | 1,430.00 | 1,431.00 | 1,412.50 | 1,429.50 | 1,429.50 | 2.88% | 1,560,500 |
| May 27, 2025 | 1,394.00 | 1,398.00 | 1,379.50 | 1,389.50 | 1,389.50 | 0.58% | 875,700 |
| May 26, 2025 | 1,406.50 | 1,414.00 | 1,380.00 | 1,381.50 | 1,381.50 | -1.32% | 927,300 |
| May 23, 2025 | 1,397.00 | 1,410.00 | 1,392.50 | 1,400.00 | 1,400.00 | 2.08% | 1,243,900 |