Nikon Corporation (TYO:7731)
Japan · Delayed Price · Currency is JPY 1,930.00
-53.00 (-2.67%)
Aug 20, 2026, 9:00 AM JST
Nikon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,950.00 | 1,973.00 | 1,911.50 | 1,930.00 | 1,930.00 | -2.67% | 1,941,800 |
| Aug 18, 2026 | 2,010.00 | 2,040.00 | 1,975.50 | 1,983.00 | 1,983.00 | -1.34% | 1,617,700 |
| Aug 17, 2026 | 2,050.00 | 2,051.00 | 1,996.00 | 2,010.00 | 2,010.00 | -1.74% | 1,309,900 |
| Aug 14, 2026 | 2,038.50 | 2,059.50 | 2,006.00 | 2,045.50 | 2,045.50 | 0.57% | 1,865,700 |
| Aug 13, 2026 | 2,046.00 | 2,089.50 | 2,027.50 | 2,034.00 | 2,034.00 | 0.07% | 1,611,100 |
| Aug 12, 2026 | 2,076.50 | 2,077.50 | 2,006.50 | 2,032.50 | 2,032.50 | -1.65% | 1,576,800 |
| Aug 10, 2026 | 2,021.00 | 2,077.50 | 1,970.00 | 2,066.50 | 2,066.50 | 3.25% | 2,107,400 |
| Aug 7, 2026 | 2,017.00 | 2,020.00 | 1,908.00 | 2,001.50 | 2,001.50 | 0.28% | 3,383,600 |
| Aug 6, 2026 | 1,961.00 | 2,021.00 | 1,951.50 | 1,996.00 | 1,996.00 | 1.01% | 2,337,200 |
| Aug 5, 2026 | 1,910.00 | 1,983.00 | 1,905.00 | 1,976.00 | 1,976.00 | 4.49% | 1,326,600 |
| Aug 4, 2026 | 1,885.00 | 1,908.00 | 1,850.50 | 1,891.00 | 1,891.00 | 1.29% | 1,676,900 |
| Aug 3, 2026 | 1,890.00 | 1,899.00 | 1,849.50 | 1,867.00 | 1,867.00 | -2.20% | 2,027,800 |
| Jul 31, 2026 | 1,917.50 | 1,946.00 | 1,878.50 | 1,909.00 | 1,909.00 | 3.75% | 2,604,800 |
| 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 |