NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan · Delayed Price · Currency is JPY 5,454.00
+6.00 (0.11%)
Aug 24, 2026, 3:30 PM JST
NIKKON Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,598.00 | 5,600.00 | 5,280.00 | 5,482.00 | 5,482.00 | -7.05% | 612,200 |
| Jun 30, 2026 | 5,865.00 | 5,986.00 | 5,775.00 | 5,898.00 | 5,898.00 | 0.56% | 403,900 |
| Jun 29, 2026 | 5,904.00 | 5,925.00 | 5,762.00 | 5,865.00 | 5,865.00 | 0.10% | 364,000 |
| Jun 26, 2026 | 6,101.00 | 6,129.00 | 5,790.00 | 5,859.00 | 5,859.00 | -3.24% | 403,700 |
| Jun 25, 2026 | 6,231.00 | 6,300.00 | 5,990.00 | 6,055.00 | 6,055.00 | -2.68% | 280,400 |
| Jun 24, 2026 | 6,450.00 | 6,508.00 | 6,189.00 | 6,222.00 | 6,222.00 | -4.37% | 221,600 |
| Jun 23, 2026 | 6,400.00 | 6,689.00 | 6,400.00 | 6,506.00 | 6,506.00 | 2.44% | 371,800 |
| Jun 22, 2026 | 6,204.00 | 6,399.00 | 6,139.00 | 6,351.00 | 6,351.00 | 1.34% | 154,600 |
| Jun 19, 2026 | 6,265.00 | 6,440.00 | 6,256.00 | 6,267.00 | 6,267.00 | -0.89% | 467,800 |
| Jun 18, 2026 | 6,151.00 | 6,363.00 | 6,151.00 | 6,323.00 | 6,323.00 | 1.97% | 167,700 |
| Jun 17, 2026 | 6,168.00 | 6,289.00 | 6,002.00 | 6,201.00 | 6,201.00 | -1.07% | 200,800 |
| Jun 16, 2026 | 6,015.00 | 6,294.00 | 6,006.00 | 6,268.00 | 6,268.00 | 4.90% | 320,700 |
| Jun 15, 2026 | 6,020.00 | 6,045.00 | 5,954.00 | 5,975.00 | 5,975.00 | 0.42% | 184,500 |
| Jun 12, 2026 | 5,977.00 | 6,061.00 | 5,886.00 | 5,950.00 | 5,950.00 | -0.34% | 228,500 |