Nikken Kogaku Co., Ltd. (TYO:9767)
Japan · Delayed Price · Currency is JPY 2,004.00
-16.00 (-0.79%)
At close: Mar 27, 2026
Nikken Kogaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | -0.99% | 100 |
| Mar 26, 2026 | 2,002.00 | 2,020.00 | 1,953.00 | 2,020.00 | 2,020.00 | 1.00% | 4,900 |
| Mar 25, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 900 |
| Mar 24, 2026 | 2,082.00 | 2,082.00 | 1,911.00 | 2,020.00 | 2,020.00 | -1.46% | 3,600 |
| Mar 23, 2026 | 1,891.00 | 2,125.00 | 1,850.00 | 2,050.00 | 2,050.00 | 8.47% | 22,100 |
| Mar 19, 2026 | 2,050.00 | 2,050.00 | 1,870.00 | 1,890.00 | 1,890.00 | -6.02% | 3,400 |
| Mar 18, 2026 | 1,793.00 | 2,030.00 | 1,775.00 | 2,011.00 | 2,011.00 | 13.94% | 26,600 |
| Mar 17, 2026 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.86% | 100 |
| Mar 16, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.57% | 300 |
| Mar 13, 2026 | 1,745.00 | 1,760.00 | 1,708.00 | 1,740.00 | 1,740.00 | -1.58% | 1,500 |
| Mar 12, 2026 | 1,811.00 | 1,811.00 | 1,768.00 | 1,768.00 | 1,768.00 | -2.80% | 400 |
| Mar 11, 2026 | 1,800.00 | 1,829.00 | 1,796.00 | 1,819.00 | 1,819.00 | 1.11% | 2,300 |
| Mar 10, 2026 | 1,768.00 | 1,808.00 | 1,768.00 | 1,799.00 | 1,799.00 | 1.87% | 1,000 |
| Mar 9, 2026 | 1,705.00 | 1,818.00 | 1,696.00 | 1,766.00 | 1,766.00 | 1.20% | 8,400 |
| Mar 6, 2026 | 1,715.00 | 1,745.00 | 1,704.00 | 1,745.00 | 1,745.00 | 1.51% | 7,200 |
| Mar 5, 2026 | 1,734.00 | 1,734.00 | 1,650.00 | 1,719.00 | 1,719.00 | 1.48% | 5,300 |
| Mar 4, 2026 | 1,667.00 | 1,717.00 | 1,660.00 | 1,694.00 | 1,694.00 | 0.65% | 12,100 |
| Mar 3, 2026 | 1,677.00 | 1,693.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.59% | 800 |
| Mar 2, 2026 | 1,661.00 | 1,693.00 | 1,650.00 | 1,693.00 | 1,693.00 | 0.06% | 2,000 |
| Feb 27, 2026 | 1,652.00 | 1,698.00 | 1,640.00 | 1,692.00 | 1,692.00 | 0.24% | 5,100 |
| Feb 26, 2026 | 1,620.00 | 1,716.00 | 1,620.00 | 1,688.00 | 1,688.00 | 4.33% | 17,000 |
| Feb 25, 2026 | 1,617.00 | 1,674.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.87% | 6,500 |
| Feb 24, 2026 | 1,606.00 | 1,618.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.37% | 2,500 |
| Feb 20, 2026 | 1,605.00 | 1,610.00 | 1,604.00 | 1,610.00 | 1,610.00 | 0.56% | 1,300 |
| Feb 19, 2026 | 1,594.00 | 1,614.00 | 1,593.00 | 1,601.00 | 1,601.00 | -0.19% | 3,300 |
| Feb 18, 2026 | 1,585.00 | 1,604.00 | 1,582.00 | 1,604.00 | 1,604.00 | 1.20% | 800 |
| Feb 17, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.44% | 200 |
| Feb 16, 2026 | 1,569.00 | 1,592.00 | 1,569.00 | 1,592.00 | 1,592.00 | 0.89% | 800 |
| Feb 13, 2026 | 1,611.00 | 1,615.00 | 1,554.00 | 1,578.00 | 1,578.00 | -2.89% | 3,700 |
| Feb 12, 2026 | 1,660.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.16% | 4,900 |
| Feb 10, 2026 | 1,594.00 | 1,653.00 | 1,584.00 | 1,644.00 | 1,644.00 | 0.61% | 4,800 |
| Feb 9, 2026 | 1,623.00 | 1,634.00 | 1,610.00 | 1,634.00 | 1,634.00 | 0.68% | 1,800 |
| Feb 6, 2026 | 1,612.00 | 1,645.00 | 1,612.00 | 1,623.00 | 1,623.00 | -1.64% | 1,400 |
| Feb 5, 2026 | 1,658.00 | 1,658.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.48% | 1,100 |
| Feb 4, 2026 | 1,660.00 | 1,660.00 | 1,556.00 | 1,658.00 | 1,658.00 | 2.35% | 5,300 |
| Feb 3, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.56% | 100 |
| Feb 2, 2026 | 1,607.00 | 1,611.00 | 1,607.00 | 1,611.00 | 1,611.00 | 1.38% | 200 |
| Jan 30, 2026 | 1,586.00 | 1,595.00 | 1,586.00 | 1,589.00 | 1,589.00 | -1.18% | 1,500 |
| Jan 29, 2026 | 1,610.00 | 1,625.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.31% | 3,900 |
| Jan 28, 2026 | 1,646.00 | 1,646.00 | 1,607.00 | 1,613.00 | 1,613.00 | -2.00% | 900 |
| Jan 27, 2026 | 1,640.00 | 1,646.00 | 1,640.00 | 1,646.00 | 1,646.00 | 0.06% | 400 |
| Jan 26, 2026 | 1,643.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.12% | 2,200 |
| Jan 23, 2026 | 1,692.00 | 1,692.00 | 1,612.00 | 1,643.00 | 1,643.00 | -2.61% | 3,800 |
| 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 |