Nikken Kogaku Co., Ltd. (TYO:9767)
Japan · Delayed Price · Currency is JPY 1,643.00
-44.00 (-2.61%)
Jan 23, 2026, 2:38 PM JST
Nikken Kogaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,692.00 | 1,692.00 | 1,612.00 | 1,649.00 | - | -2.25% | 3,700 |
| Jan 22, 2026 | 1,700.00 | 1,700.00 | 1,653.00 | 1,687.00 | 1,687.00 | -0.12% | 7,700 |
| Jan 21, 2026 | 1,690.00 | 1,709.00 | 1,680.00 | 1,689.00 | 1,689.00 | -2.37% | 7,700 |
| Jan 20, 2026 | 1,724.00 | 1,730.00 | 1,682.00 | 1,730.00 | 1,730.00 | 1.94% | 9,800 |
| Jan 19, 2026 | 1,638.00 | 1,846.00 | 1,621.00 | 1,697.00 | 1,697.00 | 7.81% | 30,700 |
| Jan 16, 2026 | 1,505.00 | 1,634.00 | 1,505.00 | 1,574.00 | 1,574.00 | 4.58% | 4,700 |
| Jan 15, 2026 | 1,483.00 | 1,505.00 | 1,483.00 | 1,505.00 | 1,505.00 | 1.69% | 5,000 |
| Jan 14, 2026 | 1,476.00 | 1,480.00 | 1,473.00 | 1,480.00 | 1,480.00 | 0.27% | 2,600 |
| Jan 13, 2026 | 1,465.00 | 1,477.00 | 1,465.00 | 1,476.00 | 1,476.00 | 0.75% | 800 |
| Jan 9, 2026 | 1,463.00 | 1,465.00 | 1,463.00 | 1,465.00 | 1,465.00 | 0.14% | 300 |
| Jan 8, 2026 | 1,455.00 | 1,470.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.69% | 900 |
| Jan 7, 2026 | 1,449.00 | 1,453.00 | 1,449.00 | 1,453.00 | 1,453.00 | -0.21% | 200 |
| Jan 6, 2026 | 1,457.00 | 1,463.00 | 1,454.00 | 1,456.00 | 1,456.00 | -0.41% | 700 |
| Jan 5, 2026 | 1,477.00 | 1,481.00 | 1,453.00 | 1,462.00 | 1,462.00 | 0.27% | 3,400 |
| Dec 30, 2025 | 1,478.00 | 1,480.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.49% | 2,200 |
| Dec 29, 2025 | 1,437.00 | 1,480.00 | 1,427.00 | 1,480.00 | 1,480.00 | 5.19% | 2,000 |
| Dec 26, 2025 | 1,411.00 | 1,411.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.28% | 2,000 |
| Dec 25, 2025 | 1,416.00 | 1,423.00 | 1,401.00 | 1,411.00 | 1,411.00 | -0.07% | 3,900 |
| Dec 24, 2025 | 1,410.00 | 1,417.00 | 1,399.00 | 1,412.00 | 1,412.00 | 0.14% | 6,300 |
| Dec 23, 2025 | 1,408.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.57% | 2,800 |
| Dec 22, 2025 | 1,402.00 | 1,404.00 | 1,400.00 | 1,402.00 | 1,402.00 | - | 3,400 |
| Dec 19, 2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,402.00 | 1,402.00 | 0.86% | 2,700 |
| Dec 18, 2025 | 1,400.00 | 1,414.00 | 1,360.00 | 1,390.00 | 1,390.00 | -0.71% | 3,400 |
| Dec 17, 2025 | 1,400.00 | 1,424.00 | 1,394.00 | 1,400.00 | 1,400.00 | 0.43% | 6,700 |
| Dec 16, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,394.00 | 1,394.00 | -1.83% | 4,300 |
| Dec 15, 2025 | 1,398.00 | 1,420.00 | 1,398.00 | 1,420.00 | 1,420.00 | 1.28% | 200 |
| Dec 12, 2025 | 1,401.00 | 1,437.00 | 1,396.00 | 1,402.00 | 1,402.00 | -0.14% | 3,900 |
| Dec 11, 2025 | 1,416.00 | 1,420.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.99% | 4,400 |
| Dec 10, 2025 | 1,426.00 | 1,426.00 | 1,405.00 | 1,418.00 | 1,418.00 | -0.84% | 5,300 |
| Dec 9, 2025 | 1,431.00 | 1,431.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.76% | 400 |
| Dec 8, 2025 | 1,431.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,441.00 | 0.07% | 2,000 |
| Dec 5, 2025 | 1,466.00 | 1,466.00 | 1,435.00 | 1,440.00 | 1,440.00 | - | 1,500 |
| Dec 4, 2025 | 1,446.00 | 1,446.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2.06% | 400 |
| Dec 3, 2025 | 1,438.00 | 1,438.00 | 1,408.00 | 1,411.00 | 1,411.00 | -1.88% | 2,200 |
| Dec 2, 2025 | 1,445.00 | 1,445.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.21% | 400 |
| Dec 1, 2025 | 1,468.00 | 1,468.00 | 1,434.00 | 1,435.00 | 1,435.00 | 0.99% | 3,100 |
| Nov 28, 2025 | 1,427.00 | 1,457.00 | 1,409.00 | 1,421.00 | 1,421.00 | -0.42% | 2,900 |
| Nov 27, 2025 | 1,409.00 | 1,427.00 | 1,409.00 | 1,427.00 | 1,427.00 | 1.21% | 400 |
| Nov 26, 2025 | 1,410.00 | 1,410.00 | 1,409.00 | 1,410.00 | 1,410.00 | - | 800 |
| Nov 25, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.07% | 200 |
| Nov 21, 2025 | 1,434.00 | 1,440.00 | 1,406.00 | 1,409.00 | 1,409.00 | -2.15% | 3,300 |
| Nov 20, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.07% | 200 |
| Nov 19, 2025 | 1,444.00 | 1,444.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.21% | 300 |
| Nov 18, 2025 | 1,465.00 | 1,466.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.56% | 600 |
| Nov 17, 2025 | 1,432.00 | 1,449.00 | 1,432.00 | 1,436.00 | 1,436.00 | 0.07% | 1,200 |
| Nov 14, 2025 | 1,432.00 | 1,463.00 | 1,432.00 | 1,435.00 | 1,435.00 | 0.21% | 1,400 |
| Nov 13, 2025 | 1,475.00 | 1,500.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.97% | 4,300 |
| Nov 12, 2025 | 1,444.00 | 1,446.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.41% | 200 |
| Nov 11, 2025 | 1,462.00 | 1,481.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.68% | 600 |
| Nov 10, 2025 | 1,475.00 | 1,475.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.41% | 800 |