Skip to main content
logo
NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
+44.00 (1.29%)
Sep 22, 2025, 3:30 PM JST

NIKKON Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,410.003,454.003,397.003,445.003,445.001.29%295,400
Sep 19, 20253,402.003,456.003,368.003,401.003,401.00-0.03%1,557,200
Sep 18, 20253,425.003,441.003,379.003,402.003,402.00-0.64%273,400
Sep 17, 20253,413.003,445.003,397.003,424.003,424.000.26%273,400
Sep 16, 20253,394.003,449.003,394.003,415.003,415.000.62%267,500
Sep 12, 20253,390.003,430.003,352.003,394.003,394.000.41%359,200
Sep 11, 20253,400.003,420.003,376.003,380.003,380.00-0.29%359,200
Sep 10, 20253,350.003,400.003,343.003,390.003,390.001.95%295,000
Sep 9, 20253,266.003,349.003,261.003,325.003,325.002.21%402,700
Sep 8, 20253,217.003,277.003,193.003,253.003,253.003.80%616,800
Sep 5, 20253,144.003,176.003,120.003,134.003,134.00-0.29%296,400
Sep 4, 20253,150.003,183.003,101.003,143.003,143.00-0.76%392,300
Sep 3, 20253,193.003,206.003,155.003,167.003,167.00-0.81%367,000
Sep 2, 20253,209.003,218.003,156.003,193.003,193.00-0.31%233,700
Sep 1, 20253,161.003,206.003,149.003,203.003,203.000.60%187,600
Aug 29, 20253,201.003,215.003,166.003,184.003,184.00-1.45%224,800
Aug 28, 20253,217.003,270.003,199.003,231.003,231.00-0.71%255,100
Aug 27, 20253,257.003,269.003,222.003,254.003,254.000.28%234,500
Aug 26, 20253,231.003,303.003,218.003,245.003,245.00-0.46%271,500
Aug 25, 20253,270.003,307.003,220.003,260.003,260.00-0.88%320,400
Aug 22, 20253,356.003,369.003,288.003,289.003,289.00-2.61%210,800
Aug 21, 20253,385.003,406.003,352.003,377.003,377.00-0.44%150,000
Aug 20, 20253,339.003,417.003,328.003,392.003,392.001.89%327,600
Aug 19, 20253,338.003,340.003,290.003,329.003,329.000.27%186,700
Aug 18, 20253,295.003,345.003,295.003,320.003,320.00-0.15%157,800
Aug 15, 20253,375.003,376.003,286.003,325.003,325.00-1.07%188,500
Aug 14, 20253,351.003,389.003,331.003,361.003,361.00-0.74%243,300
Aug 13, 20253,373.003,424.003,329.003,386.003,386.000.39%246,700
Aug 12, 20253,380.003,440.003,295.003,373.003,373.001.57%444,000
Aug 8, 20253,465.003,465.003,238.003,321.003,321.00-3.77%366,400
Aug 7, 20253,430.003,460.003,418.003,451.003,451.001.14%252,200
Aug 6, 20253,390.003,435.003,351.003,412.003,412.000.86%236,200
Aug 5, 20253,430.003,437.003,383.003,383.003,383.00-1.37%160,200
Aug 4, 20253,340.003,435.003,307.003,430.003,430.001.84%306,700
Aug 1, 20253,430.003,438.003,368.003,368.003,368.00-1.29%285,000
Jul 31, 20253,415.003,435.003,390.003,412.003,412.000.44%300,000
Jul 30, 20253,369.003,411.003,341.003,397.003,397.000.83%201,400
Jul 29, 20253,382.003,434.003,322.003,369.003,369.00-0.50%260,400
Jul 28, 20253,488.003,497.003,333.003,386.003,386.00-2.92%457,400
Jul 25, 20253,486.003,500.003,456.003,488.003,488.000.46%222,000
Jul 24, 20253,416.003,477.003,397.003,472.003,472.001.73%438,400
Jul 23, 20253,390.003,413.003,367.003,413.003,413.000.95%404,500
Jul 22, 20253,410.003,418.003,361.003,381.003,381.00-1.69%391,500
Jul 18, 20253,370.003,451.003,357.003,439.003,439.002.44%314,900
Jul 17, 20253,325.003,376.003,320.003,357.003,357.000.90%221,900
Jul 16, 20253,299.003,334.003,299.003,327.003,327.000.97%211,500
Jul 15, 20253,293.003,303.003,249.003,295.003,295.000.70%292,800
Jul 14, 20253,241.003,272.003,232.003,272.003,272.001.08%206,400
Jul 11, 20253,236.003,256.003,223.003,237.003,237.000.37%214,100
Jul 10, 20253,223.003,233.003,203.003,225.003,225.000.22%319,000