NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan · Delayed Price · Currency is JPY 5,123.00
+30.00 (0.59%)
Sep 14, 2026, 2:38 PM JST
NIKKON Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,100.00 | 5,172.00 | 5,076.00 | 5,093.00 | 5,093.00 | -0.43% | 234,100 |
| Sep 10, 2026 | 5,081.00 | 5,133.00 | 5,070.00 | 5,115.00 | 5,115.00 | 0.67% | 115,000 |
| Sep 9, 2026 | 5,113.00 | 5,164.00 | 5,081.00 | 5,081.00 | 5,081.00 | -0.61% | 157,600 |
| Sep 8, 2026 | 5,100.00 | 5,170.00 | 5,070.00 | 5,112.00 | 5,112.00 | -0.16% | 126,200 |
| Sep 7, 2026 | 5,100.00 | 5,133.00 | 5,035.00 | 5,120.00 | 5,120.00 | 0.75% | 187,600 |
| Sep 4, 2026 | 5,067.00 | 5,105.00 | 5,036.00 | 5,082.00 | 5,082.00 | 1.05% | 173,800 |
| Sep 3, 2026 | 5,100.00 | 5,214.00 | 4,990.00 | 5,029.00 | 5,029.00 | -4.41% | 656,000 |
| Sep 2, 2026 | 5,440.00 | 5,448.00 | 5,223.00 | 5,261.00 | 5,261.00 | -4.21% | 377,400 |
| Sep 1, 2026 | 5,480.00 | 5,544.00 | 5,440.00 | 5,492.00 | 5,492.00 | -0.47% | 168,500 |
| Aug 31, 2026 | 5,406.00 | 5,518.00 | 5,390.00 | 5,518.00 | 5,518.00 | 1.15% | 359,100 |
| Aug 28, 2026 | 5,392.00 | 5,497.00 | 5,351.00 | 5,455.00 | 5,455.00 | 0.24% | 125,300 |
| Aug 27, 2026 | 5,373.00 | 5,469.00 | 5,336.00 | 5,442.00 | 5,442.00 | 1.15% | 121,400 |
| Aug 26, 2026 | 5,434.00 | 5,440.00 | 5,266.00 | 5,380.00 | 5,380.00 | -0.99% | 139,100 |
| Aug 25, 2026 | 5,406.00 | 5,474.00 | 5,386.00 | 5,434.00 | 5,434.00 | -0.37% | 101,700 |
| Aug 24, 2026 | 5,492.00 | 5,492.00 | 5,421.00 | 5,454.00 | 5,454.00 | 0.11% | 94,600 |
| Aug 21, 2026 | 5,475.00 | 5,515.00 | 5,419.00 | 5,448.00 | 5,448.00 | -1.11% | 164,800 |
| Aug 20, 2026 | 5,424.00 | 5,523.00 | 5,424.00 | 5,509.00 | 5,509.00 | 1.18% | 163,100 |
| Aug 19, 2026 | 5,560.00 | 5,667.00 | 5,445.00 | 5,445.00 | 5,445.00 | -4.89% | 490,300 |
| Aug 18, 2026 | 5,431.00 | 5,929.00 | 5,371.00 | 5,725.00 | 5,725.00 | 5.41% | 775,900 |
| Aug 17, 2026 | 5,380.00 | 5,449.00 | 5,289.00 | 5,431.00 | 5,431.00 | 0.84% | 101,700 |
| Aug 14, 2026 | 5,395.00 | 5,421.00 | 5,359.00 | 5,386.00 | 5,386.00 | 0.41% | 107,200 |
| Aug 13, 2026 | 5,373.00 | 5,428.00 | 5,294.00 | 5,364.00 | 5,364.00 | 1.21% | 112,400 |
| Aug 12, 2026 | 5,312.00 | 5,397.00 | 5,211.00 | 5,300.00 | 5,300.00 | -1.08% | 145,500 |
| Aug 10, 2026 | 5,285.00 | 5,491.00 | 5,182.00 | 5,358.00 | 5,358.00 | 0.37% | 213,500 |
| Aug 7, 2026 | 5,234.00 | 5,389.00 | 5,099.00 | 5,338.00 | 5,338.00 | 1.81% | 295,400 |
| Aug 6, 2026 | 5,243.00 | 5,275.00 | 5,179.00 | 5,243.00 | 5,243.00 | - | 163,200 |
| Aug 5, 2026 | 5,232.00 | 5,257.00 | 5,170.00 | 5,243.00 | 5,243.00 | 1.92% | 175,700 |
| Aug 4, 2026 | 5,060.00 | 5,224.00 | 5,006.00 | 5,144.00 | 5,144.00 | 2.10% | 223,600 |
| Aug 3, 2026 | 5,010.00 | 5,069.00 | 4,910.00 | 5,038.00 | 5,038.00 | -0.10% | 255,300 |
| Jul 31, 2026 | 5,024.00 | 5,095.00 | 4,968.00 | 5,043.00 | 5,043.00 | -0.02% | 208,300 |
| Jul 30, 2026 | 5,007.00 | 5,136.00 | 5,007.00 | 5,044.00 | 5,044.00 | 0.28% | 191,100 |
| Jul 29, 2026 | 5,045.00 | 5,130.00 | 5,028.00 | 5,030.00 | 5,030.00 | 0.18% | 248,400 |
| Jul 28, 2026 | 5,070.00 | 5,117.00 | 5,010.00 | 5,021.00 | 5,021.00 | -1.43% | 226,500 |
| Jul 27, 2026 | 5,185.00 | 5,203.00 | 5,035.00 | 5,094.00 | 5,094.00 | -1.76% | 159,600 |
| Jul 24, 2026 | 5,220.00 | 5,263.00 | 5,116.00 | 5,185.00 | 5,185.00 | -1.71% | 173,900 |
| Jul 23, 2026 | 5,251.00 | 5,329.00 | 5,213.00 | 5,275.00 | 5,275.00 | -1.42% | 263,600 |
| Jul 22, 2026 | 5,360.00 | 5,409.00 | 5,295.00 | 5,351.00 | 5,351.00 | 0.28% | 188,300 |
| Jul 21, 2026 | 5,374.00 | 5,390.00 | 5,245.00 | 5,336.00 | 5,336.00 | -0.26% | 223,800 |
| Jul 17, 2026 | 5,425.00 | 5,473.00 | 5,301.00 | 5,350.00 | 5,350.00 | -1.38% | 294,300 |
| Jul 16, 2026 | 5,441.00 | 5,495.00 | 5,415.00 | 5,425.00 | 5,425.00 | -0.28% | 169,900 |
| Jul 15, 2026 | 5,490.00 | 5,529.00 | 5,403.00 | 5,440.00 | 5,440.00 | -0.42% | 171,600 |
| Jul 14, 2026 | 5,490.00 | 5,507.00 | 5,438.00 | 5,463.00 | 5,463.00 | -0.33% | 143,800 |
| Jul 13, 2026 | 5,419.00 | 5,524.00 | 5,419.00 | 5,481.00 | 5,481.00 | 1.14% | 203,400 |
| Jul 10, 2026 | 5,460.00 | 5,476.00 | 5,403.00 | 5,419.00 | 5,419.00 | -0.44% | 161,700 |
| Jul 9, 2026 | 5,310.00 | 5,447.00 | 5,225.00 | 5,443.00 | 5,443.00 | 2.33% | 237,400 |
| Jul 8, 2026 | 5,337.00 | 5,496.00 | 5,302.00 | 5,319.00 | 5,319.00 | -1.48% | 255,900 |
| Jul 7, 2026 | 5,494.00 | 5,534.00 | 5,343.00 | 5,399.00 | 5,399.00 | -1.84% | 248,300 |
| Jul 6, 2026 | 5,611.00 | 5,611.00 | 5,424.00 | 5,500.00 | 5,500.00 | -2.93% | 251,500 |
| Jul 3, 2026 | 5,640.00 | 5,723.00 | 5,486.00 | 5,666.00 | 5,666.00 | 0.09% | 230,200 |
| Jul 2, 2026 | 5,574.00 | 5,764.00 | 5,540.00 | 5,661.00 | 5,661.00 | 3.27% | 239,900 |