Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,840.00
-119.50 (-6.10%)
Jul 30, 2026, 3:30 PM JST
Nikon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,919.50 | 1,942.50 | 1,830.50 | 1,840.00 | 1,840.00 | -6.10% | 2,583,800 |
| Jul 29, 2026 | 1,964.00 | 1,982.00 | 1,919.00 | 1,959.50 | 1,959.50 | 0.18% | 2,057,700 |
| Jul 28, 2026 | 2,088.50 | 2,090.00 | 1,955.00 | 1,956.00 | 1,956.00 | -11.03% | 2,354,200 |
| Jul 27, 2026 | 2,280.50 | 2,285.00 | 2,186.50 | 2,198.50 | 2,198.50 | -2.16% | 1,249,400 |
| Jul 24, 2026 | 2,172.00 | 2,257.00 | 2,156.00 | 2,247.00 | 2,247.00 | 1.13% | 1,667,200 |
| Jul 23, 2026 | 2,243.00 | 2,263.00 | 2,200.00 | 2,222.00 | 2,222.00 | 0.43% | 1,235,900 |
| Jul 22, 2026 | 2,198.00 | 2,235.00 | 2,167.00 | 2,212.50 | 2,212.50 | 2.08% | 1,550,900 |
| Jul 21, 2026 | 2,190.00 | 2,198.00 | 2,127.00 | 2,167.50 | 2,167.50 | -1.41% | 1,244,200 |
| Jul 17, 2026 | 2,275.00 | 2,282.00 | 2,158.00 | 2,198.50 | 2,198.50 | -4.31% | 2,433,500 |
| Jul 16, 2026 | 2,239.50 | 2,338.50 | 2,226.50 | 2,297.50 | 2,297.50 | 0.72% | 1,911,100 |
| Jul 15, 2026 | 2,294.50 | 2,336.00 | 2,257.00 | 2,281.00 | 2,281.00 | -0.04% | 2,154,000 |
| Jul 14, 2026 | 2,270.00 | 2,296.00 | 2,235.00 | 2,282.00 | 2,282.00 | -0.50% | 1,643,900 |
| Jul 13, 2026 | 2,224.00 | 2,316.00 | 2,218.50 | 2,293.50 | 2,293.50 | 2.73% | 1,652,300 |
| Jul 10, 2026 | 2,172.50 | 2,288.50 | 2,145.50 | 2,232.50 | 2,232.50 | 4.13% | 1,945,200 |
| Jul 9, 2026 | 2,131.00 | 2,162.00 | 2,125.50 | 2,144.00 | 2,144.00 | 0.85% | 1,153,900 |
| Jul 8, 2026 | 2,190.00 | 2,198.50 | 2,124.00 | 2,126.00 | 2,126.00 | -2.57% | 1,401,300 |
| Jul 7, 2026 | 2,244.00 | 2,250.00 | 2,175.00 | 2,182.00 | 2,182.00 | -2.50% | 1,207,200 |
| Jul 6, 2026 | 2,287.50 | 2,290.00 | 2,189.50 | 2,238.00 | 2,238.00 | -1.45% | 1,110,400 |
| Jul 3, 2026 | 2,248.50 | 2,271.00 | 2,175.00 | 2,271.00 | 2,271.00 | 2.25% | 1,250,600 |
| Jul 2, 2026 | 2,215.00 | 2,249.00 | 2,143.00 | 2,221.00 | 2,221.00 | -1.94% | 2,399,000 |
| Jul 1, 2026 | 2,279.00 | 2,315.50 | 2,224.00 | 2,265.00 | 2,265.00 | -0.22% | 1,984,200 |
| Jun 30, 2026 | 2,189.00 | 2,302.50 | 2,129.00 | 2,270.00 | 2,270.00 | 5.48% | 3,206,400 |
| Jun 29, 2026 | 2,176.00 | 2,180.00 | 2,126.00 | 2,152.00 | 2,152.00 | -1.76% | 1,923,600 |
| Jun 26, 2026 | 2,247.50 | 2,265.50 | 2,153.50 | 2,190.50 | 2,190.50 | -3.48% | 2,127,600 |
| Jun 25, 2026 | 2,215.50 | 2,314.50 | 2,184.50 | 2,269.50 | 2,269.50 | 4.80% | 1,868,700 |
| Jun 24, 2026 | 2,095.50 | 2,211.00 | 2,088.00 | 2,165.50 | 2,165.50 | 2.85% | 2,039,700 |
| Jun 23, 2026 | 2,163.00 | 2,181.50 | 2,101.00 | 2,105.50 | 2,105.50 | -2.21% | 1,574,900 |
| Jun 22, 2026 | 2,135.00 | 2,179.50 | 2,124.00 | 2,153.00 | 2,153.00 | - | 1,142,100 |
| Jun 19, 2026 | 2,123.50 | 2,196.00 | 2,123.00 | 2,153.00 | 2,153.00 | 0.98% | 4,579,200 |
| Jun 18, 2026 | 2,099.00 | 2,157.50 | 2,073.50 | 2,132.00 | 2,132.00 | 1.31% | 1,925,300 |
| Jun 17, 2026 | 2,055.00 | 2,130.00 | 2,040.50 | 2,104.50 | 2,104.50 | 0.21% | 1,835,800 |
| Jun 16, 2026 | 2,120.50 | 2,147.00 | 2,074.50 | 2,100.00 | 2,100.00 | 1.42% | 1,807,600 |
| Jun 15, 2026 | 2,085.00 | 2,090.00 | 2,018.50 | 2,070.50 | 2,070.50 | 2.42% | 1,814,400 |
| Jun 12, 2026 | 1,972.50 | 2,082.50 | 1,952.00 | 2,021.50 | 2,021.50 | 4.25% | 3,242,900 |
| Jun 11, 2026 | 1,800.00 | 1,969.50 | 1,785.50 | 1,939.00 | 1,939.00 | 6.25% | 3,513,400 |
| Jun 10, 2026 | 1,803.50 | 1,837.00 | 1,785.50 | 1,825.00 | 1,825.00 | -1.00% | 1,335,500 |
| Jun 9, 2026 | 1,841.50 | 1,854.00 | 1,782.50 | 1,843.50 | 1,843.50 | 1.01% | 1,840,000 |
| Jun 8, 2026 | 1,905.50 | 1,930.00 | 1,803.00 | 1,825.00 | 1,825.00 | -6.19% | 2,761,400 |
| Jun 5, 2026 | 1,994.00 | 2,000.00 | 1,940.00 | 1,945.50 | 1,945.50 | -2.43% | 1,670,300 |
| Jun 4, 2026 | 1,972.00 | 2,016.50 | 1,951.50 | 1,994.00 | 1,994.00 | -0.40% | 2,378,300 |
| Jun 3, 2026 | 1,848.50 | 2,011.00 | 1,841.00 | 2,002.00 | 2,002.00 | 9.79% | 4,042,900 |
| Jun 2, 2026 | 1,821.00 | 1,852.50 | 1,793.50 | 1,823.50 | 1,823.50 | -2.02% | 2,398,000 |
| Jun 1, 2026 | 1,831.00 | 1,882.50 | 1,804.50 | 1,861.00 | 1,861.00 | 0.89% | 1,983,900 |
| 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 |