Skip to main content
logo
NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
+11.00 (0.32%)
Oct 17, 2025, 3:30 PM JST

NIKKON Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,409.003,442.003,405.003,420.003,420.000.32%234,100
Oct 16, 20253,417.003,435.003,382.003,409.003,409.00-0.26%291,100
Oct 15, 20253,363.003,433.003,363.003,418.003,418.001.67%320,300
Oct 14, 20253,408.003,443.003,345.003,362.003,362.00-1.70%426,200
Oct 10, 20253,400.003,436.003,394.003,420.003,420.00-0.49%372,500
Oct 9, 20253,512.003,542.003,434.003,437.003,437.00-2.25%321,300
Oct 8, 20253,438.003,516.003,438.003,516.003,516.002.33%364,500
Oct 7, 20253,506.003,520.003,425.003,436.003,436.00-1.66%405,200
Oct 6, 20253,524.003,544.003,483.003,494.003,494.001.07%321,300
Oct 3, 20253,410.003,461.003,410.003,457.003,457.001.47%267,400
Oct 2, 20253,403.003,435.003,375.003,407.003,407.00-0.58%361,800
Oct 1, 20253,386.003,434.003,381.003,427.003,427.000.44%381,900
Sep 30, 20253,445.003,449.003,405.003,412.003,412.00-0.55%248,200
Sep 29, 20253,418.003,469.003,410.003,431.003,431.00-0.84%308,400
Sep 26, 20253,472.003,488.003,428.003,460.003,423.000.06%384,600
Sep 25, 20253,412.003,476.003,411.003,458.003,421.021.35%227,200
Sep 24, 20253,480.003,480.003,400.003,412.003,375.51-0.96%255,300
Sep 22, 20253,410.003,454.003,397.003,445.003,408.161.29%295,400
Sep 19, 20253,402.003,456.003,368.003,401.003,364.63-0.03%1,557,200
Sep 18, 20253,425.003,441.003,379.003,402.003,365.62-0.64%273,400
Sep 17, 20253,413.003,445.003,397.003,424.003,387.380.26%273,400
Sep 16, 20253,394.003,449.003,394.003,415.003,378.480.62%267,500
Sep 12, 20253,390.003,430.003,352.003,394.003,357.710.41%359,200
Sep 11, 20253,400.003,420.003,376.003,380.003,343.86-0.29%359,200
Sep 10, 20253,350.003,400.003,343.003,390.003,353.751.95%295,000
Sep 9, 20253,266.003,349.003,261.003,325.003,289.442.21%402,700
Sep 8, 20253,217.003,277.003,193.003,253.003,218.213.80%616,800
Sep 5, 20253,144.003,176.003,120.003,134.003,100.49-0.29%296,400
Sep 4, 20253,150.003,183.003,101.003,143.003,109.39-0.76%392,300
Sep 3, 20253,193.003,206.003,155.003,167.003,133.13-0.81%367,000
Sep 2, 20253,209.003,218.003,156.003,193.003,158.86-0.31%233,700
Sep 1, 20253,161.003,206.003,149.003,203.003,168.760.60%187,600
Aug 29, 20253,201.003,215.003,166.003,184.003,149.96-1.45%224,800
Aug 28, 20253,217.003,270.003,199.003,231.003,196.46-0.71%255,100
Aug 27, 20253,257.003,269.003,222.003,254.003,219.210.28%234,500
Aug 26, 20253,231.003,303.003,218.003,245.003,210.31-0.46%271,500
Aug 25, 20253,270.003,307.003,220.003,260.003,225.15-0.88%320,400
Aug 22, 20253,356.003,369.003,288.003,289.003,253.84-2.61%210,800
Aug 21, 20253,385.003,406.003,352.003,377.003,340.90-0.44%150,000
Aug 20, 20253,339.003,417.003,328.003,392.003,355.741.89%327,600
Aug 19, 20253,338.003,340.003,290.003,329.003,293.410.27%186,700
Aug 18, 20253,295.003,345.003,295.003,320.003,284.51-0.15%157,800
Aug 15, 20253,375.003,376.003,286.003,325.003,289.46-1.07%188,500
Aug 14, 20253,351.003,389.003,331.003,361.003,325.07-0.74%243,300
Aug 13, 20253,373.003,424.003,329.003,386.003,349.800.39%246,700
Aug 12, 20253,380.003,440.003,295.003,373.003,336.941.57%444,000
Aug 8, 20253,465.003,465.003,238.003,321.003,285.50-3.77%366,400
Aug 7, 20253,430.003,460.003,418.003,451.003,414.111.14%252,200
Aug 6, 20253,390.003,435.003,351.003,412.003,375.530.86%236,200
Aug 5, 20253,430.003,437.003,383.003,383.003,346.84-1.37%160,200