NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan · Delayed Price · Currency is JPY 4,181.00
+43.00 (1.04%)
Oct 26, 2026, 1:52 PM JST
NIKKON Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,163.00 | 4,275.00 | 4,089.00 | 4,181.00 | 4,181.00 | 1.04% | 264,900 |
| Oct 23, 2026 | 4,191.00 | 4,216.00 | 4,097.00 | 4,138.00 | 4,138.00 | -1.48% | 330,900 |
| Oct 22, 2026 | 4,503.00 | 4,528.00 | 4,067.00 | 4,200.00 | 4,200.00 | -7.69% | 1,102,000 |
| Oct 21, 2026 | 4,570.00 | 4,585.00 | 4,543.00 | 4,550.00 | 4,550.00 | 1.11% | 142,900 |
| Oct 20, 2026 | 4,554.00 | 4,580.00 | 4,499.00 | 4,500.00 | 4,500.00 | -2.28% | 153,300 |
| Oct 19, 2026 | 4,630.00 | 4,664.00 | 4,554.00 | 4,605.00 | 4,605.00 | -0.78% | 167,700 |
| Oct 16, 2026 | 4,639.00 | 4,680.00 | 4,611.00 | 4,641.00 | 4,641.00 | 1.58% | 216,400 |
| Oct 15, 2026 | 4,559.00 | 4,610.00 | 4,526.00 | 4,569.00 | 4,569.00 | -1.30% | 248,300 |
| Oct 14, 2026 | 4,607.00 | 4,679.00 | 4,559.00 | 4,629.00 | 4,629.00 | 0.50% | 194,700 |
| Oct 13, 2026 | 4,643.00 | 4,674.00 | 4,581.00 | 4,606.00 | 4,606.00 | -0.80% | 271,300 |
| Oct 9, 2026 | 4,550.00 | 4,672.00 | 4,507.00 | 4,643.00 | 4,643.00 | 3.50% | 215,200 |
| Oct 8, 2026 | 4,552.00 | 4,599.00 | 4,434.00 | 4,486.00 | 4,486.00 | -2.90% | 312,500 |
| Oct 7, 2026 | 4,703.00 | 4,790.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.63% | 271,900 |
| Oct 6, 2026 | 4,572.00 | 4,758.00 | 4,489.00 | 4,745.00 | 4,745.00 | 3.78% | 319,100 |
| Oct 5, 2026 | 4,455.00 | 4,590.00 | 4,414.00 | 4,572.00 | 4,572.00 | 1.06% | 320,300 |
| 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 |