Nikken Kogaku Co., Ltd. (TYO:9767)
Japan · Delayed Price · Currency is JPY 1,557.00
-57.00 (-3.53%)
May 13, 2026, 2:08 PM JST
Nikken Kogaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,616.00 | 1,616.00 | 1,556.00 | 1,557.00 | 1,557.00 | -3.53% | 1,400 |
| May 12, 2026 | 1,599.00 | 1,628.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.88% | 1,500 |
| May 11, 2026 | 1,602.00 | 1,603.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.84% | 1,500 |
| May 8, 2026 | 1,595.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | 2.19% | 2,300 |
| May 7, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.19% | 1,900 |
| May 1, 2026 | 1,642.00 | 1,642.00 | 1,597.00 | 1,598.00 | 1,598.00 | -0.25% | 1,500 |
| Apr 30, 2026 | 1,611.00 | 1,611.00 | 1,600.00 | 1,602.00 | 1,602.00 | -1.35% | 1,400 |
| Apr 28, 2026 | 1,651.00 | 1,651.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.55% | 800 |
| Apr 27, 2026 | 1,644.00 | 1,677.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.67% | 400 |
| Apr 24, 2026 | 1,694.00 | 1,694.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.95% | 800 |
| Apr 23, 2026 | 1,695.00 | 1,695.00 | 1,654.00 | 1,694.00 | 1,694.00 | -0.06% | 700 |
| Apr 22, 2026 | 1,705.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.76% | 300 |
| Apr 21, 2026 | 1,708.00 | 1,708.00 | 1,668.00 | 1,708.00 | 1,708.00 | 1.18% | 400 |
| Apr 20, 2026 | 1,709.00 | 1,709.00 | 1,634.00 | 1,688.00 | 1,688.00 | 0.96% | 2,500 |
| Apr 17, 2026 | 1,642.00 | 1,673.00 | 1,642.00 | 1,672.00 | 1,672.00 | 1.83% | 1,200 |
| Apr 16, 2026 | 1,642.00 | 1,662.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.06% | 1,300 |
| Apr 15, 2026 | 1,698.00 | 1,698.00 | 1,641.00 | 1,641.00 | 1,641.00 | -2.90% | 15,400 |
| Apr 14, 2026 | 1,744.00 | 1,744.00 | 1,650.00 | 1,690.00 | 1,690.00 | -3.43% | 15,200 |
| Apr 13, 2026 | 1,888.00 | 1,888.00 | 1,720.00 | 1,750.00 | 1,750.00 | -8.57% | 24,000 |
| Apr 10, 2026 | 1,913.00 | 1,938.00 | 1,913.00 | 1,914.00 | 1,914.00 | 0.05% | 300 |
| Apr 9, 2026 | 1,994.00 | 1,994.00 | 1,892.00 | 1,913.00 | 1,913.00 | -3.97% | 1,800 |
| Apr 8, 2026 | 2,000.00 | 2,000.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.05% | 300 |
| Apr 7, 2026 | 2,000.00 | 2,000.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.40% | 300 |
| Apr 6, 2026 | 2,000.00 | 2,001.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.10% | 1,000 |
| Apr 3, 2026 | 2,030.00 | 2,030.00 | 1,951.00 | 1,999.00 | 1,999.00 | -1.58% | 1,600 |
| Apr 2, 2026 | 2,040.00 | 2,040.00 | 2,031.00 | 2,031.00 | 2,031.00 | -2.82% | 300 |
| Apr 1, 2026 | 2,043.00 | 2,090.00 | 2,043.00 | 2,090.00 | 2,090.00 | 2.96% | 5,900 |
| Mar 31, 2026 | 2,089.00 | 2,089.00 | 1,946.00 | 2,030.00 | 2,030.00 | -3.20% | 2,800 |
| Mar 30, 2026 | 2,001.00 | 2,097.00 | 1,999.00 | 2,097.00 | 2,097.00 | 4.64% | 12,000 |
| Mar 27, 2026 | 2,000.00 | 2,004.00 | 1,997.00 | 2,004.00 | 1,974.00 | -0.79% | 900 |
| Mar 26, 2026 | 2,002.00 | 2,020.00 | 1,953.00 | 2,020.00 | 1,989.76 | 1.00% | 4,900 |
| Mar 25, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 1,970.06 | -0.99% | 900 |
| Mar 24, 2026 | 2,082.00 | 2,082.00 | 1,911.00 | 2,020.00 | 1,989.76 | -1.46% | 3,600 |
| Mar 23, 2026 | 1,891.00 | 2,125.00 | 1,850.00 | 2,050.00 | 2,019.31 | 8.47% | 22,100 |
| Mar 19, 2026 | 2,050.00 | 2,050.00 | 1,870.00 | 1,890.00 | 1,861.71 | -6.02% | 3,400 |
| Mar 18, 2026 | 1,793.00 | 2,030.00 | 1,775.00 | 2,011.00 | 1,980.90 | 13.94% | 26,600 |
| Mar 17, 2026 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,738.58 | 0.86% | 100 |
| Mar 16, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,723.80 | 0.57% | 300 |
| Mar 13, 2026 | 1,745.00 | 1,760.00 | 1,708.00 | 1,740.00 | 1,713.95 | -1.58% | 1,500 |
| Mar 12, 2026 | 1,811.00 | 1,811.00 | 1,768.00 | 1,768.00 | 1,741.53 | -2.80% | 400 |
| Mar 11, 2026 | 1,800.00 | 1,829.00 | 1,796.00 | 1,819.00 | 1,791.77 | 1.11% | 2,300 |
| Mar 10, 2026 | 1,768.00 | 1,808.00 | 1,768.00 | 1,799.00 | 1,772.07 | 1.87% | 1,000 |
| Mar 9, 2026 | 1,705.00 | 1,818.00 | 1,696.00 | 1,766.00 | 1,739.56 | 1.20% | 8,400 |
| Mar 6, 2026 | 1,715.00 | 1,745.00 | 1,704.00 | 1,745.00 | 1,718.88 | 1.51% | 7,200 |
| Mar 5, 2026 | 1,734.00 | 1,734.00 | 1,650.00 | 1,719.00 | 1,693.27 | 1.48% | 5,300 |
| Mar 4, 2026 | 1,667.00 | 1,717.00 | 1,660.00 | 1,694.00 | 1,668.64 | 0.65% | 12,100 |
| Mar 3, 2026 | 1,677.00 | 1,693.00 | 1,675.00 | 1,683.00 | 1,657.81 | -0.59% | 800 |
| Mar 2, 2026 | 1,661.00 | 1,693.00 | 1,650.00 | 1,693.00 | 1,667.66 | 0.06% | 2,000 |
| Feb 27, 2026 | 1,652.00 | 1,698.00 | 1,640.00 | 1,692.00 | 1,666.67 | 0.24% | 5,100 |
| Feb 26, 2026 | 1,620.00 | 1,716.00 | 1,620.00 | 1,688.00 | 1,662.73 | 4.33% | 17,000 |