Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,748.50
+12.50 (0.72%)
Nov 21, 2025, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |