NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan · Delayed Price · Currency is JPY 6,069.00
+136.00 (2.29%)
Jun 1, 2026, 3:30 PM JST
NIKKON Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5,933.00 | 6,077.00 | 5,881.00 | 6,069.00 | 6,069.00 | 2.29% | 294,800 |
| May 29, 2026 | 6,100.00 | 6,156.00 | 5,933.00 | 5,933.00 | 5,933.00 | -2.26% | 248,600 |
| May 28, 2026 | 6,020.00 | 6,080.00 | 5,985.00 | 6,070.00 | 6,070.00 | 0.33% | 212,100 |
| May 27, 2026 | 6,056.00 | 6,137.00 | 6,010.00 | 6,050.00 | 6,050.00 | - | 260,600 |
| May 26, 2026 | 5,863.00 | 6,069.00 | 5,863.00 | 6,050.00 | 6,050.00 | 2.06% | 212,500 |
| May 25, 2026 | 5,929.00 | 5,959.00 | 5,835.00 | 5,928.00 | 5,928.00 | -1.07% | 306,200 |
| May 22, 2026 | 6,200.00 | 6,200.00 | 5,937.00 | 5,992.00 | 5,992.00 | -5.41% | 476,800 |
| May 21, 2026 | 6,204.00 | 6,520.00 | 6,065.00 | 6,335.00 | 6,335.00 | 9.75% | 668,700 |
| May 20, 2026 | 5,931.00 | 5,999.00 | 5,470.00 | 5,772.00 | 5,772.00 | 10.34% | 542,200 |
| May 19, 2026 | 5,200.00 | 5,296.00 | 5,200.00 | 5,231.00 | 5,231.00 | -0.10% | 162,500 |
| May 18, 2026 | 5,303.00 | 5,303.00 | 5,180.00 | 5,236.00 | 5,236.00 | -1.41% | 203,700 |
| May 15, 2026 | 5,300.00 | 5,363.00 | 5,229.00 | 5,311.00 | 5,311.00 | 0.63% | 456,100 |
| May 14, 2026 | 5,400.00 | 5,400.00 | 5,239.00 | 5,278.00 | 5,278.00 | -0.83% | 198,800 |
| May 13, 2026 | 5,439.00 | 5,481.00 | 5,267.00 | 5,322.00 | 5,322.00 | -0.93% | 246,000 |
| May 12, 2026 | 5,500.00 | 5,530.00 | 5,257.00 | 5,372.00 | 5,372.00 | -1.32% | 331,800 |
| May 11, 2026 | 5,416.00 | 5,490.00 | 5,281.00 | 5,444.00 | 5,444.00 | -0.17% | 434,600 |
| May 8, 2026 | 5,093.00 | 5,453.00 | 5,003.00 | 5,453.00 | 5,453.00 | 5.66% | 376,500 |
| May 7, 2026 | 4,930.00 | 5,199.00 | 4,878.00 | 5,161.00 | 5,161.00 | 4.33% | 291,900 |
| May 1, 2026 | 5,072.00 | 5,072.00 | 4,926.00 | 4,947.00 | 4,947.00 | -2.68% | 147,300 |
| Apr 30, 2026 | 4,977.00 | 5,085.00 | 4,956.00 | 5,083.00 | 5,083.00 | 0.55% | 233,500 |
| Apr 28, 2026 | 4,983.00 | 5,071.00 | 4,950.00 | 5,055.00 | 5,055.00 | 1.49% | 219,300 |
| Apr 27, 2026 | 4,936.00 | 5,009.00 | 4,889.00 | 4,981.00 | 4,981.00 | 0.10% | 183,600 |
| Apr 24, 2026 | 4,951.00 | 5,030.00 | 4,920.00 | 4,976.00 | 4,976.00 | 0.12% | 126,000 |
| Apr 23, 2026 | 4,941.00 | 5,007.00 | 4,903.00 | 4,970.00 | 4,970.00 | -0.46% | 200,100 |
| Apr 22, 2026 | 4,982.00 | 4,993.00 | 4,912.00 | 4,993.00 | 4,993.00 | 1.65% | 150,100 |
| Apr 21, 2026 | 5,000.00 | 5,005.00 | 4,880.00 | 4,912.00 | 4,912.00 | -1.46% | 173,000 |
| Apr 20, 2026 | 4,935.00 | 5,010.00 | 4,919.00 | 4,985.00 | 4,985.00 | 1.34% | 249,900 |
| Apr 17, 2026 | 5,300.00 | 5,332.00 | 4,914.00 | 4,919.00 | 4,919.00 | -5.46% | 429,100 |
| Apr 16, 2026 | 5,100.00 | 5,321.00 | 5,100.00 | 5,203.00 | 5,203.00 | 2.30% | 568,600 |
| Apr 15, 2026 | 5,100.00 | 5,100.00 | 4,966.00 | 5,086.00 | 5,086.00 | 0.14% | 395,600 |
| Apr 14, 2026 | 5,107.00 | 5,142.00 | 4,985.00 | 5,079.00 | 5,079.00 | -0.96% | 301,300 |
| Apr 13, 2026 | 4,862.00 | 5,128.00 | 4,860.00 | 5,128.00 | 5,128.00 | 4.74% | 422,700 |
| Apr 10, 2026 | 4,780.00 | 4,917.00 | 4,724.00 | 4,896.00 | 4,896.00 | 2.04% | 468,700 |
| Apr 9, 2026 | 4,921.00 | 4,960.00 | 4,597.00 | 4,798.00 | 4,798.00 | -3.23% | 630,200 |
| Apr 8, 2026 | 4,820.00 | 4,958.00 | 4,700.00 | 4,958.00 | 4,958.00 | 5.96% | 396,100 |
| Apr 7, 2026 | 4,714.00 | 4,761.00 | 4,650.00 | 4,679.00 | 4,679.00 | -0.74% | 233,300 |
| Apr 6, 2026 | 4,794.00 | 4,805.00 | 4,648.00 | 4,714.00 | 4,714.00 | -1.89% | 199,600 |
| Apr 3, 2026 | 4,725.00 | 4,805.00 | 4,638.00 | 4,805.00 | 4,805.00 | 4.80% | 373,900 |
| Apr 2, 2026 | 4,548.00 | 4,585.00 | 4,436.00 | 4,585.00 | 4,585.00 | 0.81% | 351,900 |
| Apr 1, 2026 | 4,356.00 | 4,548.00 | 4,320.00 | 4,548.00 | 4,548.00 | 6.94% | 387,000 |
| Mar 31, 2026 | 4,800.00 | 4,800.00 | 4,221.00 | 4,253.00 | 4,253.00 | -12.67% | 670,000 |
| Mar 30, 2026 | 4,987.00 | 5,044.00 | 4,735.00 | 4,870.00 | 4,870.00 | -7.08% | 688,800 |
| Mar 27, 2026 | 4,830.00 | 5,432.00 | 4,700.00 | 5,279.00 | 5,241.00 | 9.12% | 1,153,800 |
| Mar 26, 2026 | 4,500.00 | 4,838.00 | 4,500.00 | 4,838.00 | 4,803.17 | 6.47% | 427,500 |
| Mar 25, 2026 | 4,310.00 | 4,544.00 | 4,300.00 | 4,544.00 | 4,511.29 | 7.17% | 329,900 |
| Mar 24, 2026 | 4,125.00 | 4,245.00 | 4,125.00 | 4,240.00 | 4,209.48 | 4.77% | 395,500 |
| Mar 23, 2026 | 4,018.00 | 4,072.00 | 3,940.00 | 4,047.00 | 4,017.87 | -0.54% | 407,500 |
| Mar 19, 2026 | 4,160.00 | 4,185.00 | 4,069.00 | 4,069.00 | 4,039.71 | -2.77% | 538,900 |
| Mar 18, 2026 | 4,020.00 | 4,197.00 | 4,020.00 | 4,185.00 | 4,154.87 | 4.49% | 442,000 |
| Mar 17, 2026 | 3,990.00 | 4,052.00 | 3,990.00 | 4,005.00 | 3,976.17 | 1.86% | 197,400 |