Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,744.00
+4.00 (0.23%)
Dec 30, 2025, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,763.50 | 1,766.00 | 1,718.00 | 1,722.50 | 1,722.50 | -2.82% | 983,300 |
| Dec 16, 2025 | 1,806.00 | 1,812.50 | 1,772.50 | 1,772.50 | 1,772.50 | -2.82% | 822,600 |
| Dec 15, 2025 | 1,820.00 | 1,833.50 | 1,809.50 | 1,824.00 | 1,824.00 | -0.33% | 548,800 |
| Dec 12, 2025 | 1,864.00 | 1,865.50 | 1,822.00 | 1,830.00 | 1,830.00 | -0.97% | 1,178,500 |
| Dec 11, 2025 | 1,842.00 | 1,848.00 | 1,820.00 | 1,848.00 | 1,848.00 | 0.79% | 783,100 |
| Dec 10, 2025 | 1,848.50 | 1,872.50 | 1,824.50 | 1,833.50 | 1,833.50 | -1.40% | 768,700 |
| Dec 9, 2025 | 1,851.00 | 1,876.00 | 1,851.00 | 1,859.50 | 1,859.50 | -0.11% | 1,057,700 |
| Dec 8, 2025 | 1,868.00 | 1,878.50 | 1,849.50 | 1,861.50 | 1,861.50 | 1.42% | 924,000 |
| Dec 5, 2025 | 1,852.50 | 1,861.50 | 1,833.50 | 1,835.50 | 1,835.50 | -0.68% | 924,700 |
| Dec 4, 2025 | 1,809.00 | 1,851.00 | 1,804.00 | 1,848.00 | 1,848.00 | 1.99% | 945,400 |
| Dec 3, 2025 | 1,800.00 | 1,832.00 | 1,799.50 | 1,812.00 | 1,812.00 | 0.33% | 854,200 |
| Dec 2, 2025 | 1,855.00 | 1,857.00 | 1,802.00 | 1,806.00 | 1,806.00 | -2.64% | 791,200 |
| Dec 1, 2025 | 1,810.50 | 1,864.50 | 1,809.00 | 1,855.00 | 1,855.00 | 2.68% | 1,388,800 |
| Nov 28, 2025 | 1,835.00 | 1,836.00 | 1,799.00 | 1,806.50 | 1,806.50 | -0.66% | 1,262,100 |
| Nov 27, 2025 | 1,800.00 | 1,827.50 | 1,788.00 | 1,818.50 | 1,818.50 | 1.03% | 1,164,100 |
| Nov 26, 2025 | 1,773.50 | 1,802.00 | 1,760.50 | 1,800.00 | 1,800.00 | 1.64% | 2,027,600 |
| Nov 25, 2025 | 1,752.00 | 1,779.50 | 1,742.50 | 1,771.00 | 1,771.00 | 1.29% | 1,951,900 |
| Nov 21, 2025 | 1,716.00 | 1,771.00 | 1,716.00 | 1,748.50 | 1,748.50 | 0.72% | 2,176,400 |
| Nov 20, 2025 | 1,805.00 | 1,817.50 | 1,715.00 | 1,736.00 | 1,736.00 | -2.77% | 2,164,700 |
| Nov 19, 2025 | 1,748.00 | 1,785.50 | 1,745.00 | 1,785.50 | 1,785.50 | 1.59% | 1,748,100 |
| Nov 18, 2025 | 1,778.00 | 1,802.00 | 1,757.50 | 1,757.50 | 1,757.50 | -2.36% | 1,911,700 |
| Nov 17, 2025 | 1,810.00 | 1,814.00 | 1,786.00 | 1,800.00 | 1,800.00 | - | 1,540,100 |
| Nov 14, 2025 | 1,795.00 | 1,806.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 1,330,800 |
| Nov 13, 2025 | 1,800.00 | 1,805.00 | 1,788.00 | 1,800.00 | 1,800.00 | 0.31% | 1,381,600 |
| Nov 12, 2025 | 1,776.00 | 1,802.00 | 1,769.50 | 1,794.50 | 1,794.50 | 1.04% | 2,316,100 |
| Nov 11, 2025 | 1,794.00 | 1,803.50 | 1,764.50 | 1,776.00 | 1,776.00 | -0.59% | 2,126,900 |
| Nov 10, 2025 | 1,780.00 | 1,801.50 | 1,775.00 | 1,786.50 | 1,786.50 | 1.22% | 2,053,000 |
| Nov 7, 2025 | 1,709.50 | 1,792.50 | 1,709.00 | 1,765.00 | 1,765.00 | -1.94% | 3,539,400 |
| Nov 6, 2025 | 1,800.00 | 1,815.00 | 1,788.00 | 1,800.00 | 1,800.00 | -0.06% | 1,638,900 |
| Nov 5, 2025 | 1,800.00 | 1,812.00 | 1,761.50 | 1,801.00 | 1,801.00 | -0.25% | 2,562,700 |
| Nov 4, 2025 | 1,804.50 | 1,835.00 | 1,799.00 | 1,805.50 | 1,805.50 | 0.19% | 1,842,700 |
| Oct 31, 2025 | 1,803.00 | 1,819.50 | 1,795.50 | 1,802.00 | 1,802.00 | -0.69% | 1,683,600 |
| Oct 30, 2025 | 1,798.50 | 1,820.00 | 1,788.00 | 1,814.50 | 1,814.50 | -0.11% | 5,355,600 |
| Oct 29, 2025 | 1,838.00 | 1,839.00 | 1,804.00 | 1,816.50 | 1,816.50 | -1.22% | 1,280,800 |
| Oct 28, 2025 | 1,868.50 | 1,868.50 | 1,831.00 | 1,839.00 | 1,839.00 | -2.31% | 929,500 |
| Oct 27, 2025 | 1,884.50 | 1,909.50 | 1,872.00 | 1,882.50 | 1,882.50 | -0.11% | 1,195,300 |
| 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 |