Skip to main content
logo
NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan flag Japan · Delayed Price · Currency is JPY
3,551.00
+38.00 (1.08%)
Nov 21, 2025, 3:30 PM JST

NIKKON Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,535.003,577.003,528.003,551.003,551.001.08%320,700
Nov 20, 20253,542.003,554.003,507.003,513.003,513.000.09%201,400
Nov 19, 20253,510.003,533.003,507.003,510.003,510.000.80%217,000
Nov 18, 20253,517.003,536.003,465.003,482.003,482.00-1.00%245,000
Nov 17, 20253,496.003,533.003,486.003,517.003,517.000.46%212,800
Nov 14, 20253,500.003,513.003,484.003,501.003,501.000.11%220,100
Nov 13, 20253,461.003,509.003,447.003,497.003,497.001.45%237,100
Nov 12, 20253,407.003,492.003,407.003,447.003,447.001.17%237,600
Nov 11, 20253,320.003,426.003,320.003,407.003,407.002.62%353,000
Nov 10, 20253,491.003,509.003,309.003,320.003,320.00-3.54%515,000
Nov 7, 20253,410.003,527.003,308.003,442.003,442.001.06%626,000
Nov 6, 20253,428.003,458.003,406.003,406.003,406.00-1.42%401,000
Nov 5, 20253,485.003,519.003,434.003,455.003,455.00-0.17%269,900
Nov 4, 20253,476.003,492.003,450.003,461.003,461.00-0.43%277,100
Oct 31, 20253,460.003,497.003,440.003,476.003,476.001.16%312,900
Oct 30, 20253,427.003,455.003,413.003,436.003,436.000.82%2,594,700
Oct 29, 20253,435.003,473.003,392.003,408.003,408.00-0.29%364,400
Oct 28, 20253,500.003,500.003,403.003,418.003,418.00-2.73%404,700
Oct 27, 20253,452.003,531.003,435.003,514.003,514.002.60%303,100
Oct 24, 20253,472.003,475.003,425.003,425.003,425.00-1.50%248,200
Oct 23, 20253,505.003,533.003,477.003,477.003,477.00-0.80%271,800
Oct 22, 20253,418.003,505.003,411.003,505.003,505.002.64%342,500
Oct 21, 20253,411.003,435.003,405.003,415.003,415.000.15%268,100
Oct 20, 20253,445.003,445.003,409.003,410.003,410.00-0.29%247,500
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%267,500
Sep 16, 20253,394.003,449.003,394.003,415.003,378.480.62%261,300
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%281,500
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