NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan · Delayed Price · Currency is JPY 4,572.00
+48.00 (1.06%)
Oct 5, 2026, 3:30 PM JST
NIKKON Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,402.00 | 4,595.00 | 4,224.00 | 4,524.00 | 4,524.00 | 1.46% | 771,100 |
| Oct 1, 2026 | 5,019.00 | 5,036.00 | 4,253.00 | 4,459.00 | 4,459.00 | -12.69% | 1,635,300 |
| Sep 30, 2026 | 5,084.00 | 5,123.00 | 5,047.00 | 5,107.00 | 5,107.00 | 0.69% | 235,800 |
| Sep 29, 2026 | 5,044.00 | 5,082.00 | 4,995.00 | 5,072.00 | 5,072.00 | 0.56% | 184,400 |
| Sep 28, 2026 | 5,125.00 | 5,128.00 | 5,065.00 | 5,100.00 | 5,044.00 | -0.49% | 233,600 |
| Sep 25, 2026 | 5,113.00 | 5,144.00 | 5,043.00 | 5,125.00 | 5,068.73 | 1.24% | 141,300 |
| Sep 24, 2026 | 5,125.00 | 5,135.00 | 5,058.00 | 5,062.00 | 5,006.42 | -1.21% | 208,500 |
| Sep 18, 2026 | 5,200.00 | 5,200.00 | 5,104.00 | 5,124.00 | 5,067.74 | -0.60% | 250,400 |
| Sep 17, 2026 | 5,161.00 | 5,194.00 | 5,100.00 | 5,155.00 | 5,098.40 | 0.37% | 106,100 |
| Sep 16, 2026 | 5,120.00 | 5,147.00 | 5,089.00 | 5,136.00 | 5,079.60 | 0.06% | 87,900 |
| Sep 15, 2026 | 5,140.00 | 5,148.00 | 5,099.00 | 5,133.00 | 5,076.64 | -0.14% | 107,200 |
| Sep 14, 2026 | 5,060.00 | 5,168.00 | 5,050.00 | 5,140.00 | 5,083.56 | 0.92% | 113,900 |
| Sep 11, 2026 | 5,100.00 | 5,172.00 | 5,076.00 | 5,093.00 | 5,037.08 | -0.43% | 234,100 |
| Sep 10, 2026 | 5,081.00 | 5,133.00 | 5,070.00 | 5,115.00 | 5,058.84 | 0.67% | 115,000 |
| Sep 9, 2026 | 5,113.00 | 5,164.00 | 5,081.00 | 5,081.00 | 5,025.21 | -0.61% | 157,600 |
| Sep 8, 2026 | 5,100.00 | 5,170.00 | 5,070.00 | 5,112.00 | 5,055.87 | -0.16% | 126,200 |
| Sep 7, 2026 | 5,100.00 | 5,133.00 | 5,035.00 | 5,120.00 | 5,063.78 | 0.75% | 187,600 |
| Sep 4, 2026 | 5,067.00 | 5,105.00 | 5,036.00 | 5,082.00 | 5,026.20 | 1.05% | 173,800 |
| Sep 3, 2026 | 5,100.00 | 5,214.00 | 4,990.00 | 5,029.00 | 4,973.78 | -4.41% | 656,000 |
| Sep 2, 2026 | 5,440.00 | 5,448.00 | 5,223.00 | 5,261.00 | 5,203.23 | -4.21% | 377,400 |
| Sep 1, 2026 | 5,480.00 | 5,544.00 | 5,440.00 | 5,492.00 | 5,431.70 | -0.47% | 168,500 |
| Aug 31, 2026 | 5,406.00 | 5,518.00 | 5,390.00 | 5,518.00 | 5,457.41 | 1.15% | 359,100 |
| Aug 28, 2026 | 5,392.00 | 5,497.00 | 5,351.00 | 5,455.00 | 5,395.10 | 0.24% | 125,300 |
| Aug 27, 2026 | 5,373.00 | 5,469.00 | 5,336.00 | 5,442.00 | 5,382.24 | 1.15% | 121,400 |
| Aug 26, 2026 | 5,434.00 | 5,440.00 | 5,266.00 | 5,380.00 | 5,320.93 | -0.99% | 139,100 |
| Aug 25, 2026 | 5,406.00 | 5,474.00 | 5,386.00 | 5,434.00 | 5,374.33 | -0.37% | 101,700 |
| Aug 24, 2026 | 5,492.00 | 5,492.00 | 5,421.00 | 5,454.00 | 5,394.11 | 0.11% | 94,600 |
| Aug 21, 2026 | 5,475.00 | 5,515.00 | 5,419.00 | 5,448.00 | 5,388.18 | -1.11% | 164,800 |
| Aug 20, 2026 | 5,424.00 | 5,523.00 | 5,424.00 | 5,509.00 | 5,448.51 | 1.18% | 163,100 |
| Aug 19, 2026 | 5,560.00 | 5,667.00 | 5,445.00 | 5,445.00 | 5,385.21 | -4.89% | 490,300 |
| Aug 18, 2026 | 5,431.00 | 5,929.00 | 5,371.00 | 5,725.00 | 5,662.14 | 5.41% | 775,900 |
| Aug 17, 2026 | 5,380.00 | 5,449.00 | 5,289.00 | 5,431.00 | 5,371.37 | 0.84% | 101,700 |
| Aug 14, 2026 | 5,395.00 | 5,421.00 | 5,359.00 | 5,386.00 | 5,326.86 | 0.41% | 107,200 |
| Aug 13, 2026 | 5,373.00 | 5,428.00 | 5,294.00 | 5,364.00 | 5,305.10 | 1.21% | 112,400 |
| Aug 12, 2026 | 5,312.00 | 5,397.00 | 5,211.00 | 5,300.00 | 5,241.80 | -1.08% | 145,500 |
| Aug 10, 2026 | 5,285.00 | 5,491.00 | 5,182.00 | 5,358.00 | 5,299.17 | 0.37% | 213,500 |
| Aug 7, 2026 | 5,234.00 | 5,389.00 | 5,099.00 | 5,338.00 | 5,279.39 | 1.81% | 295,400 |
| Aug 6, 2026 | 5,243.00 | 5,275.00 | 5,179.00 | 5,243.00 | 5,185.43 | - | 163,200 |
| Aug 5, 2026 | 5,232.00 | 5,257.00 | 5,170.00 | 5,243.00 | 5,185.43 | 1.92% | 175,700 |
| Aug 4, 2026 | 5,060.00 | 5,224.00 | 5,006.00 | 5,144.00 | 5,087.52 | 2.10% | 223,600 |
| Aug 3, 2026 | 5,010.00 | 5,069.00 | 4,910.00 | 5,038.00 | 4,982.68 | -0.10% | 255,300 |
| Jul 31, 2026 | 5,024.00 | 5,095.00 | 4,968.00 | 5,043.00 | 4,987.63 | -0.02% | 208,300 |
| Jul 30, 2026 | 5,007.00 | 5,136.00 | 5,007.00 | 5,044.00 | 4,988.61 | 0.28% | 191,100 |
| Jul 29, 2026 | 5,045.00 | 5,130.00 | 5,028.00 | 5,030.00 | 4,974.77 | 0.18% | 248,400 |
| Jul 28, 2026 | 5,070.00 | 5,117.00 | 5,010.00 | 5,021.00 | 4,965.87 | -1.43% | 226,500 |
| Jul 27, 2026 | 5,185.00 | 5,203.00 | 5,035.00 | 5,094.00 | 5,038.07 | -1.76% | 159,600 |
| Jul 24, 2026 | 5,220.00 | 5,263.00 | 5,116.00 | 5,185.00 | 5,128.07 | -1.71% | 173,900 |
| Jul 23, 2026 | 5,251.00 | 5,329.00 | 5,213.00 | 5,275.00 | 5,217.08 | -1.42% | 263,600 |
| Jul 22, 2026 | 5,360.00 | 5,409.00 | 5,295.00 | 5,351.00 | 5,292.24 | 0.28% | 188,300 |
| Jul 21, 2026 | 5,374.00 | 5,390.00 | 5,245.00 | 5,336.00 | 5,277.41 | -0.26% | 223,800 |