Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,844.50
-55.50 (-2.92%)
May 29, 2026, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,940.00 | 1,941.00 | 1,822.00 | 1,844.50 | 1,844.50 | -2.92% | 5,128,700 |
| May 28, 2026 | 1,884.00 | 2,010.00 | 1,855.50 | 1,900.00 | 1,900.00 | -0.58% | 3,791,700 |
| May 27, 2026 | 1,922.00 | 1,948.00 | 1,885.00 | 1,911.00 | 1,911.00 | -2.20% | 2,446,500 |
| May 26, 2026 | 2,026.50 | 2,050.00 | 1,896.00 | 1,954.00 | 1,954.00 | -3.53% | 2,307,700 |
| May 25, 2026 | 1,983.00 | 2,082.00 | 1,980.00 | 2,025.50 | 2,025.50 | 3.11% | 2,724,700 |
| May 22, 2026 | 1,953.00 | 1,985.00 | 1,918.50 | 1,964.50 | 1,964.50 | -0.05% | 2,073,000 |
| May 21, 2026 | 1,932.00 | 2,004.50 | 1,860.00 | 1,965.50 | 1,965.50 | 2.21% | 2,779,400 |
| May 20, 2026 | 2,020.00 | 2,042.00 | 1,910.00 | 1,923.00 | 1,923.00 | -4.78% | 2,160,600 |
| May 19, 2026 | 2,064.00 | 2,076.00 | 1,995.50 | 2,019.50 | 2,019.50 | -3.16% | 2,674,400 |
| May 18, 2026 | 2,220.00 | 2,232.50 | 2,054.50 | 2,085.50 | 2,085.50 | -7.95% | 2,770,100 |
| May 15, 2026 | 2,350.00 | 2,390.00 | 2,228.00 | 2,265.50 | 2,265.50 | -2.62% | 3,068,700 |
| May 14, 2026 | 2,160.00 | 2,326.50 | 2,135.50 | 2,326.50 | 2,326.50 | 8.64% | 4,640,400 |
| May 13, 2026 | 2,109.50 | 2,150.00 | 2,049.50 | 2,141.50 | 2,141.50 | -0.83% | 3,806,700 |
| May 12, 2026 | 1,978.00 | 2,193.50 | 1,956.00 | 2,159.50 | 2,159.50 | 9.70% | 5,319,400 |
| May 11, 2026 | 1,770.00 | 1,968.50 | 1,756.50 | 1,968.50 | 1,968.50 | 4.68% | 5,465,300 |
| May 8, 2026 | 1,876.00 | 1,895.50 | 1,808.00 | 1,880.50 | 1,880.50 | 1.32% | 3,416,500 |
| May 7, 2026 | 1,801.00 | 1,879.00 | 1,779.00 | 1,856.00 | 1,856.00 | 3.11% | 3,319,900 |
| May 1, 2026 | 1,740.00 | 1,808.00 | 1,732.00 | 1,800.00 | 1,800.00 | 4.23% | 3,271,800 |
| Apr 30, 2026 | 1,687.50 | 1,735.50 | 1,678.00 | 1,727.00 | 1,727.00 | 1.26% | 3,134,700 |
| Apr 28, 2026 | 1,673.50 | 1,705.50 | 1,641.50 | 1,705.50 | 1,705.50 | 1.52% | 3,223,100 |
| Apr 27, 2026 | 1,671.50 | 1,682.50 | 1,617.50 | 1,680.00 | 1,680.00 | 0.33% | 3,184,100 |
| Apr 24, 2026 | 1,669.00 | 1,693.00 | 1,633.50 | 1,674.50 | 1,674.50 | -1.24% | 4,525,200 |
| Apr 23, 2026 | 1,870.00 | 1,878.00 | 1,686.00 | 1,695.50 | 1,695.50 | -10.36% | 3,595,100 |
| Apr 22, 2026 | 1,959.00 | 1,959.00 | 1,890.00 | 1,891.50 | 1,891.50 | -4.35% | 2,091,800 |
| Apr 21, 2026 | 1,950.00 | 1,984.50 | 1,948.50 | 1,977.50 | 1,977.50 | 1.41% | 1,393,800 |
| Apr 20, 2026 | 1,926.50 | 1,950.00 | 1,917.00 | 1,950.00 | 1,950.00 | 1.80% | 958,200 |
| 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 | -2.71% | 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 |