Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,915.50
-22.00 (-1.14%)
Apr 17, 2026, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,918.50 | 1,932.50 | 1,915.00 | 1,915.50 | 1,915.50 | -1.14% | 964,300 |
| Apr 16, 2026 | 1,922.50 | 1,956.50 | 1,913.50 | 1,937.50 | 1,937.50 | 0.78% | 931,400 |
| Apr 15, 2026 | 1,965.00 | 1,983.00 | 1,919.00 | 1,922.50 | 1,922.50 | -1.18% | 1,102,900 |
| Apr 14, 2026 | 1,954.00 | 1,964.50 | 1,940.00 | 1,945.50 | 1,945.50 | 1.30% | 722,300 |
| Apr 13, 2026 | 1,908.50 | 1,930.00 | 1,900.00 | 1,920.50 | 1,920.50 | 0.16% | 834,300 |
| Apr 10, 2026 | 1,929.00 | 1,955.00 | 1,898.00 | 1,917.50 | 1,917.50 | -0.47% | 1,256,600 |
| Apr 9, 2026 | 1,980.00 | 1,980.00 | 1,924.50 | 1,926.50 | 1,926.50 | -1.68% | 1,180,100 |
| Apr 8, 2026 | 2,008.50 | 2,010.00 | 1,953.50 | 1,959.50 | 1,959.50 | 1.03% | 1,604,100 |
| Apr 7, 2026 | 2,015.00 | 2,027.00 | 1,926.50 | 1,939.50 | 1,939.50 | -3.91% | 1,363,900 |
| Apr 6, 2026 | 2,000.00 | 2,050.50 | 1,997.50 | 2,018.50 | 2,018.50 | 0.02% | 797,500 |
| Apr 3, 2026 | 1,980.00 | 2,020.50 | 1,978.50 | 2,018.00 | 2,018.00 | 2.33% | 935,300 |
| Apr 2, 2026 | 1,997.50 | 2,007.00 | 1,949.00 | 1,972.00 | 1,972.00 | 0.36% | 1,394,300 |
| Apr 1, 2026 | 1,914.50 | 1,973.50 | 1,898.00 | 1,965.00 | 1,965.00 | 4.08% | 1,992,100 |
| Mar 31, 2026 | 1,880.00 | 1,937.00 | 1,877.00 | 1,888.00 | 1,888.00 | -0.63% | 1,786,600 |
| Mar 30, 2026 | 1,903.00 | 1,924.00 | 1,877.00 | 1,900.00 | 1,900.00 | -3.46% | 2,479,900 |
| Mar 27, 2026 | 1,950.00 | 1,974.50 | 1,941.00 | 1,968.00 | 1,953.00 | 0.61% | 1,113,700 |
| Mar 26, 2026 | 1,969.00 | 1,971.50 | 1,940.50 | 1,956.00 | 1,941.09 | -0.10% | 1,050,300 |
| Mar 25, 2026 | 1,975.00 | 1,990.00 | 1,949.50 | 1,958.00 | 1,943.08 | 0.26% | 1,022,100 |
| Mar 24, 2026 | 1,963.50 | 1,970.00 | 1,934.50 | 1,953.00 | 1,938.11 | 1.45% | 990,800 |
| Mar 23, 2026 | 1,904.50 | 1,934.00 | 1,891.00 | 1,925.00 | 1,910.33 | -0.49% | 1,000,400 |
| Mar 19, 2026 | 1,940.00 | 1,964.50 | 1,927.00 | 1,934.50 | 1,919.76 | -2.30% | 2,677,600 |
| Mar 18, 2026 | 1,944.00 | 1,980.00 | 1,937.50 | 1,980.00 | 1,964.91 | 3.02% | 805,100 |
| Mar 17, 2026 | 1,928.00 | 1,940.00 | 1,912.50 | 1,922.00 | 1,907.35 | -0.16% | 977,000 |
| Mar 16, 2026 | 1,935.50 | 1,956.50 | 1,923.50 | 1,925.00 | 1,910.33 | -0.08% | 990,300 |
| Mar 13, 2026 | 1,891.50 | 1,958.00 | 1,891.50 | 1,926.50 | 1,911.82 | -0.26% | 1,459,900 |
| Mar 12, 2026 | 1,923.50 | 1,931.50 | 1,895.00 | 1,931.50 | 1,916.78 | -0.64% | 1,206,000 |
| Mar 11, 2026 | 1,941.00 | 1,966.00 | 1,939.00 | 1,944.00 | 1,929.18 | 1.01% | 1,011,800 |
| Mar 10, 2026 | 1,938.00 | 1,956.50 | 1,890.50 | 1,924.50 | 1,909.83 | 1.40% | 1,441,000 |
| Mar 9, 2026 | 1,867.00 | 1,911.50 | 1,840.00 | 1,898.00 | 1,883.53 | -3.68% | 1,625,200 |
| Mar 6, 2026 | 1,912.00 | 1,980.00 | 1,879.00 | 1,970.50 | 1,955.48 | 0.95% | 1,114,700 |
| Mar 5, 2026 | 1,973.50 | 1,997.50 | 1,939.00 | 1,952.00 | 1,937.12 | 1.32% | 1,175,100 |
| Mar 4, 2026 | 1,950.00 | 1,954.00 | 1,881.00 | 1,926.50 | 1,911.82 | -1.76% | 2,344,900 |
| Mar 3, 2026 | 1,970.00 | 1,997.00 | 1,950.00 | 1,961.00 | 1,946.05 | -1.01% | 858,800 |
| Mar 2, 2026 | 2,023.00 | 2,025.00 | 1,971.00 | 1,981.00 | 1,965.90 | -0.80% | 918,300 |
| Feb 27, 2026 | 1,957.50 | 2,007.00 | 1,950.50 | 1,997.00 | 1,981.78 | 1.19% | 1,099,600 |
| Feb 26, 2026 | 1,980.50 | 1,986.50 | 1,956.50 | 1,973.50 | 1,958.46 | 0.05% | 1,154,200 |
| Feb 25, 2026 | 1,975.00 | 1,994.00 | 1,964.00 | 1,972.50 | 1,957.47 | -0.10% | 766,200 |
| Feb 24, 2026 | 1,951.50 | 1,974.50 | 1,948.50 | 1,974.50 | 1,959.45 | 0.53% | 822,700 |
| Feb 20, 2026 | 1,950.00 | 1,971.50 | 1,947.00 | 1,964.00 | 1,949.03 | -0.30% | 698,900 |
| Feb 19, 2026 | 1,950.00 | 1,979.00 | 1,936.50 | 1,970.00 | 1,954.98 | 1.03% | 779,000 |
| Feb 18, 2026 | 1,950.00 | 1,992.00 | 1,945.50 | 1,950.00 | 1,935.14 | 0.46% | 1,153,100 |
| Feb 17, 2026 | 1,876.50 | 1,950.50 | 1,864.50 | 1,941.00 | 1,926.21 | 5.69% | 2,134,300 |
| Feb 16, 2026 | 1,980.00 | 1,983.00 | 1,836.50 | 1,836.50 | 1,822.50 | -6.75% | 1,665,200 |
| Feb 13, 2026 | 1,945.50 | 1,990.00 | 1,907.00 | 1,969.50 | 1,954.49 | 0.77% | 2,276,000 |
| Feb 12, 2026 | 1,950.00 | 1,958.50 | 1,928.50 | 1,954.50 | 1,939.60 | 0.49% | 1,955,400 |
| Feb 10, 2026 | 1,960.00 | 1,965.00 | 1,932.50 | 1,945.00 | 1,930.18 | -0.46% | 2,148,600 |
| Feb 9, 2026 | 1,944.00 | 1,979.50 | 1,930.50 | 1,954.00 | 1,939.11 | 5.71% | 3,290,500 |
| Feb 6, 2026 | 1,824.50 | 1,900.00 | 1,737.00 | 1,848.50 | 1,834.41 | -4.57% | 5,887,600 |
| Feb 5, 2026 | 1,995.00 | 1,997.50 | 1,925.00 | 1,937.00 | 1,922.24 | -0.92% | 2,151,900 |
| Feb 4, 2026 | 1,979.00 | 1,989.50 | 1,936.50 | 1,955.00 | 1,940.10 | -1.24% | 1,802,400 |