Skip to main content
logo
NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan flag Japan · Delayed Price · Currency is JPY
5,279.00
+441.00 (9.12%)
At close: Mar 27, 2026

NIKKON Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,830.005,432.004,700.005,279.005,279.009.12%1,153,800
Mar 26, 20264,500.004,838.004,500.004,838.004,838.006.47%427,500
Mar 25, 20264,310.004,544.004,300.004,544.004,544.007.17%329,900
Mar 24, 20264,125.004,245.004,125.004,240.004,240.004.77%395,500
Mar 23, 20264,018.004,072.003,940.004,047.004,047.00-0.54%407,500
Mar 19, 20264,160.004,185.004,069.004,069.004,069.00-2.77%538,900
Mar 18, 20264,020.004,197.004,020.004,185.004,185.004.49%442,000
Mar 17, 20263,990.004,052.003,990.004,005.004,005.001.86%197,400
Mar 16, 20263,923.003,972.003,901.003,932.003,932.000.51%330,100
Mar 13, 20263,940.003,994.003,896.003,912.003,912.00-1.88%466,800
Mar 12, 20264,035.004,035.003,962.003,987.003,987.00-2.18%409,300
Mar 11, 20263,979.004,131.003,959.004,076.004,076.005.32%504,700
Mar 10, 20263,975.004,037.003,828.003,870.003,870.00-0.90%433,700
Mar 9, 20263,939.004,046.003,855.003,905.003,905.00-5.88%417,100
Mar 6, 20264,024.004,174.004,001.004,149.004,149.002.14%454,400
Mar 5, 20263,969.004,073.003,928.004,062.004,062.003.99%409,600
Mar 4, 20263,857.003,930.003,850.003,906.003,906.00-0.53%301,700
Mar 3, 20263,960.003,980.003,888.003,927.003,927.00-1.36%363,600
Mar 2, 20264,000.004,045.003,948.003,981.003,981.000.78%371,100
Feb 27, 20263,920.003,999.003,902.003,950.003,950.001.36%350,500
Feb 26, 20263,928.003,955.003,887.003,897.003,897.00-0.59%268,000
Feb 25, 20263,900.003,926.003,855.003,920.003,920.000.38%283,500
Feb 24, 20263,908.003,934.003,866.003,905.003,905.000.51%259,700
Feb 20, 20264,060.004,093.003,881.003,885.003,885.00-4.15%448,300
Feb 19, 20264,038.004,053.003,967.004,053.004,053.000.37%355,600
Feb 18, 20264,000.004,130.003,992.004,038.004,038.002.12%529,400
Feb 17, 20263,844.003,955.003,844.003,954.003,954.003.10%565,000
Feb 16, 20263,920.003,920.003,814.003,835.003,835.00-2.86%416,000
Feb 13, 20263,926.003,955.003,774.003,948.003,948.00-0.60%705,300
Feb 12, 20263,889.003,990.003,889.003,972.003,972.005.55%1,060,300
Feb 10, 20263,720.003,810.003,720.003,763.003,763.001.26%494,900
Feb 9, 20263,732.003,764.003,666.003,716.003,716.001.36%402,500
Feb 6, 20263,737.003,746.003,545.003,666.003,666.00-1.90%491,900
Feb 5, 20263,785.003,800.003,734.003,737.003,737.000.19%271,400
Feb 4, 20263,688.003,730.003,673.003,730.003,730.000.95%243,400
Feb 3, 20263,640.003,713.003,634.003,695.003,695.001.51%327,400
Feb 2, 20263,685.003,692.003,600.003,640.003,640.00-0.68%230,000
Jan 30, 20263,711.003,719.003,637.003,665.003,665.00-0.16%368,900
Jan 29, 20263,644.003,698.003,635.003,671.003,671.000.85%299,800
Jan 28, 20263,635.003,675.003,633.003,640.003,640.00-0.27%195,100
Jan 27, 20263,628.003,657.003,620.003,650.003,650.00-0.03%211,800
Jan 26, 20263,630.003,670.003,630.003,651.003,651.000.03%227,200
Jan 23, 20263,670.003,723.003,637.003,650.003,650.000.05%491,700
Jan 22, 20263,620.003,675.003,610.003,648.003,648.001.05%200,000
Jan 21, 20263,602.003,616.003,586.003,610.003,610.00-0.39%221,600
Jan 20, 20263,590.003,624.003,562.003,624.003,624.001.77%218,000
Jan 19, 20263,548.003,589.003,548.003,561.003,561.000.37%202,900
Jan 16, 20263,459.003,579.003,458.003,548.003,548.002.54%223,800
Jan 15, 20263,455.003,490.003,449.003,460.003,460.000.14%523,100
Jan 14, 20263,490.003,514.003,415.003,455.003,455.00-1.57%257,300