NIKKON Holdings Co.,Ltd. (TYO:9072)
3,420.00
+11.00 (0.32%)
Oct 17, 2025, 3:30 PM JST
NIKKON Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 3,409.00 | 3,442.00 | 3,405.00 | 3,420.00 | 3,420.00 | 0.32% | 234,100 |
Oct 16, 2025 | 3,417.00 | 3,435.00 | 3,382.00 | 3,409.00 | 3,409.00 | -0.26% | 291,100 |
Oct 15, 2025 | 3,363.00 | 3,433.00 | 3,363.00 | 3,418.00 | 3,418.00 | 1.67% | 320,300 |
Oct 14, 2025 | 3,408.00 | 3,443.00 | 3,345.00 | 3,362.00 | 3,362.00 | -1.70% | 426,200 |
Oct 10, 2025 | 3,400.00 | 3,436.00 | 3,394.00 | 3,420.00 | 3,420.00 | -0.49% | 372,500 |
Oct 9, 2025 | 3,512.00 | 3,542.00 | 3,434.00 | 3,437.00 | 3,437.00 | -2.25% | 321,300 |
Oct 8, 2025 | 3,438.00 | 3,516.00 | 3,438.00 | 3,516.00 | 3,516.00 | 2.33% | 364,500 |
Oct 7, 2025 | 3,506.00 | 3,520.00 | 3,425.00 | 3,436.00 | 3,436.00 | -1.66% | 405,200 |
Oct 6, 2025 | 3,524.00 | 3,544.00 | 3,483.00 | 3,494.00 | 3,494.00 | 1.07% | 321,300 |
Oct 3, 2025 | 3,410.00 | 3,461.00 | 3,410.00 | 3,457.00 | 3,457.00 | 1.47% | 267,400 |
Oct 2, 2025 | 3,403.00 | 3,435.00 | 3,375.00 | 3,407.00 | 3,407.00 | -0.58% | 361,800 |
Oct 1, 2025 | 3,386.00 | 3,434.00 | 3,381.00 | 3,427.00 | 3,427.00 | 0.44% | 381,900 |
Sep 30, 2025 | 3,445.00 | 3,449.00 | 3,405.00 | 3,412.00 | 3,412.00 | -0.55% | 248,200 |
Sep 29, 2025 | 3,418.00 | 3,469.00 | 3,410.00 | 3,431.00 | 3,431.00 | -0.84% | 308,400 |
Sep 26, 2025 | 3,472.00 | 3,488.00 | 3,428.00 | 3,460.00 | 3,423.00 | 0.06% | 384,600 |
Sep 25, 2025 | 3,412.00 | 3,476.00 | 3,411.00 | 3,458.00 | 3,421.02 | 1.35% | 227,200 |
Sep 24, 2025 | 3,480.00 | 3,480.00 | 3,400.00 | 3,412.00 | 3,375.51 | -0.96% | 255,300 |
Sep 22, 2025 | 3,410.00 | 3,454.00 | 3,397.00 | 3,445.00 | 3,408.16 | 1.29% | 295,400 |
Sep 19, 2025 | 3,402.00 | 3,456.00 | 3,368.00 | 3,401.00 | 3,364.63 | -0.03% | 1,557,200 |
Sep 18, 2025 | 3,425.00 | 3,441.00 | 3,379.00 | 3,402.00 | 3,365.62 | -0.64% | 273,400 |
Sep 17, 2025 | 3,413.00 | 3,445.00 | 3,397.00 | 3,424.00 | 3,387.38 | 0.26% | 273,400 |
Sep 16, 2025 | 3,394.00 | 3,449.00 | 3,394.00 | 3,415.00 | 3,378.48 | 0.62% | 267,500 |
Sep 12, 2025 | 3,390.00 | 3,430.00 | 3,352.00 | 3,394.00 | 3,357.71 | 0.41% | 359,200 |
Sep 11, 2025 | 3,400.00 | 3,420.00 | 3,376.00 | 3,380.00 | 3,343.86 | -0.29% | 359,200 |
Sep 10, 2025 | 3,350.00 | 3,400.00 | 3,343.00 | 3,390.00 | 3,353.75 | 1.95% | 295,000 |
Sep 9, 2025 | 3,266.00 | 3,349.00 | 3,261.00 | 3,325.00 | 3,289.44 | 2.21% | 402,700 |
Sep 8, 2025 | 3,217.00 | 3,277.00 | 3,193.00 | 3,253.00 | 3,218.21 | 3.80% | 616,800 |
Sep 5, 2025 | 3,144.00 | 3,176.00 | 3,120.00 | 3,134.00 | 3,100.49 | -0.29% | 296,400 |
Sep 4, 2025 | 3,150.00 | 3,183.00 | 3,101.00 | 3,143.00 | 3,109.39 | -0.76% | 392,300 |
Sep 3, 2025 | 3,193.00 | 3,206.00 | 3,155.00 | 3,167.00 | 3,133.13 | -0.81% | 367,000 |
Sep 2, 2025 | 3,209.00 | 3,218.00 | 3,156.00 | 3,193.00 | 3,158.86 | -0.31% | 233,700 |
Sep 1, 2025 | 3,161.00 | 3,206.00 | 3,149.00 | 3,203.00 | 3,168.76 | 0.60% | 187,600 |
Aug 29, 2025 | 3,201.00 | 3,215.00 | 3,166.00 | 3,184.00 | 3,149.96 | -1.45% | 224,800 |
Aug 28, 2025 | 3,217.00 | 3,270.00 | 3,199.00 | 3,231.00 | 3,196.46 | -0.71% | 255,100 |
Aug 27, 2025 | 3,257.00 | 3,269.00 | 3,222.00 | 3,254.00 | 3,219.21 | 0.28% | 234,500 |
Aug 26, 2025 | 3,231.00 | 3,303.00 | 3,218.00 | 3,245.00 | 3,210.31 | -0.46% | 271,500 |
Aug 25, 2025 | 3,270.00 | 3,307.00 | 3,220.00 | 3,260.00 | 3,225.15 | -0.88% | 320,400 |
Aug 22, 2025 | 3,356.00 | 3,369.00 | 3,288.00 | 3,289.00 | 3,253.84 | -2.61% | 210,800 |
Aug 21, 2025 | 3,385.00 | 3,406.00 | 3,352.00 | 3,377.00 | 3,340.90 | -0.44% | 150,000 |
Aug 20, 2025 | 3,339.00 | 3,417.00 | 3,328.00 | 3,392.00 | 3,355.74 | 1.89% | 327,600 |
Aug 19, 2025 | 3,338.00 | 3,340.00 | 3,290.00 | 3,329.00 | 3,293.41 | 0.27% | 186,700 |
Aug 18, 2025 | 3,295.00 | 3,345.00 | 3,295.00 | 3,320.00 | 3,284.51 | -0.15% | 157,800 |
Aug 15, 2025 | 3,375.00 | 3,376.00 | 3,286.00 | 3,325.00 | 3,289.46 | -1.07% | 188,500 |
Aug 14, 2025 | 3,351.00 | 3,389.00 | 3,331.00 | 3,361.00 | 3,325.07 | -0.74% | 243,300 |
Aug 13, 2025 | 3,373.00 | 3,424.00 | 3,329.00 | 3,386.00 | 3,349.80 | 0.39% | 246,700 |
Aug 12, 2025 | 3,380.00 | 3,440.00 | 3,295.00 | 3,373.00 | 3,336.94 | 1.57% | 444,000 |
Aug 8, 2025 | 3,465.00 | 3,465.00 | 3,238.00 | 3,321.00 | 3,285.50 | -3.77% | 366,400 |
Aug 7, 2025 | 3,430.00 | 3,460.00 | 3,418.00 | 3,451.00 | 3,414.11 | 1.14% | 252,200 |
Aug 6, 2025 | 3,390.00 | 3,435.00 | 3,351.00 | 3,412.00 | 3,375.53 | 0.86% | 236,200 |
Aug 5, 2025 | 3,430.00 | 3,437.00 | 3,383.00 | 3,383.00 | 3,346.84 | -1.37% | 160,200 |