Nikken Kogaku Co., Ltd. (TYO:9767)
Japan · Delayed Price · Currency is JPY 1,425.00
+24.00 (1.71%)
Jun 3, 2026, 3:20 PM JST
Nikken Kogaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,391.00 | 1,401.00 | 1,331.00 | 1,401.00 | 1,401.00 | 0.07% | 9,200 |
| Jun 1, 2026 | 1,406.00 | 1,406.00 | 1,386.00 | 1,400.00 | 1,400.00 | -0.07% | 1,000 |
| May 29, 2026 | 1,400.00 | 1,414.00 | 1,399.00 | 1,401.00 | 1,401.00 | 0.29% | 14,000 |
| May 28, 2026 | 1,386.00 | 1,400.00 | 1,375.00 | 1,397.00 | 1,397.00 | 0.58% | 5,700 |
| May 27, 2026 | 1,390.00 | 1,400.00 | 1,339.00 | 1,389.00 | 1,389.00 | -0.64% | 18,100 |
| May 26, 2026 | 1,400.00 | 1,402.00 | 1,387.00 | 1,398.00 | 1,398.00 | -0.07% | 2,300 |
| May 25, 2026 | 1,421.00 | 1,422.00 | 1,382.00 | 1,399.00 | 1,399.00 | -1.48% | 5,200 |
| May 22, 2026 | 1,418.00 | 1,439.00 | 1,391.00 | 1,420.00 | 1,420.00 | 0.42% | 3,800 |
| May 21, 2026 | 1,439.00 | 1,439.00 | 1,412.00 | 1,414.00 | 1,414.00 | -1.12% | 2,700 |
| May 20, 2026 | 1,479.00 | 1,479.00 | 1,354.00 | 1,430.00 | 1,430.00 | -4.35% | 19,700 |
| May 19, 2026 | 1,509.00 | 1,555.00 | 1,458.00 | 1,495.00 | 1,495.00 | -0.93% | 4,400 |
| May 18, 2026 | 1,511.00 | 1,512.00 | 1,475.00 | 1,509.00 | 1,509.00 | 0.40% | 6,100 |
| May 15, 2026 | 1,513.00 | 1,672.00 | 1,502.00 | 1,503.00 | 1,503.00 | -2.28% | 43,800 |
| May 14, 2026 | 1,539.00 | 1,542.00 | 1,530.00 | 1,538.00 | 1,538.00 | -1.22% | 1,800 |
| 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 | 6.23% | 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 |