Nikken Kogaku Co., Ltd. (TYO:9767)
Japan · Delayed Price · Currency is JPY 1,577.00
-9.00 (-0.57%)
Aug 26, 2026, 3:30 PM JST
Nikken Kogaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,577.00 | 1,580.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.57% | 800 |
| Aug 25, 2026 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.13% | 500 |
| Aug 24, 2026 | 1,590.00 | 1,590.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.06% | 500 |
| Aug 21, 2026 | 1,592.00 | 1,592.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.31% | 1,500 |
| Aug 20, 2026 | 1,613.00 | 1,613.00 | 1,590.00 | 1,592.00 | 1,592.00 | 0.38% | 1,100 |
| Aug 19, 2026 | 1,599.00 | 1,599.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.81% | 400 |
| Aug 18, 2026 | 1,600.00 | 1,601.00 | 1,597.00 | 1,599.00 | 1,599.00 | -2.02% | 600 |
| Aug 17, 2026 | 1,580.00 | 1,638.00 | 1,561.00 | 1,632.00 | 1,632.00 | 3.62% | 2,200 |
| Aug 14, 2026 | 1,555.00 | 1,577.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1.35% | 1,300 |
| Aug 13, 2026 | 1,554.00 | 1,554.00 | 1,552.00 | 1,554.00 | 1,554.00 | -0.77% | 700 |
| Aug 12, 2026 | 1,570.00 | 1,583.00 | 1,548.00 | 1,566.00 | 1,566.00 | 1.23% | 2,200 |
| Aug 10, 2026 | 1,532.00 | 1,670.00 | 1,532.00 | 1,547.00 | 1,547.00 | - | 17,400 |
| Aug 7, 2026 | 1,546.00 | 1,548.00 | 1,533.00 | 1,547.00 | 1,547.00 | 0.45% | 700 |
| Aug 6, 2026 | 1,538.00 | 1,547.00 | 1,538.00 | 1,540.00 | 1,540.00 | 0.26% | 600 |
| Aug 5, 2026 | 1,525.00 | 1,536.00 | 1,525.00 | 1,536.00 | 1,536.00 | 0.85% | 1,300 |
| Aug 4, 2026 | 1,521.00 | 1,523.00 | 1,516.00 | 1,523.00 | 1,523.00 | 0.53% | 900 |
| Aug 3, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.40% | 200 |
| Jul 31, 2026 | 1,509.00 | 1,520.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.66% | 900 |
| Jul 30, 2026 | 1,522.00 | 1,522.00 | 1,506.00 | 1,519.00 | 1,519.00 | 0.60% | 2,000 |
| Jul 29, 2026 | 1,516.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.07% | 1,800 |
| Jul 28, 2026 | 1,506.00 | 1,514.00 | 1,506.00 | 1,511.00 | 1,511.00 | 0.33% | 800 |
| Jul 27, 2026 | 1,515.00 | 1,515.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1.35% | 1,500 |
| Jul 24, 2026 | 1,505.00 | 1,506.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.93% | 800 |
| Jul 23, 2026 | 1,500.00 | 1,500.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.60% | 600 |
| Jul 22, 2026 | 1,498.00 | 1,498.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1.57% | 700 |
| Jul 21, 2026 | 1,457.00 | 1,480.00 | 1,440.00 | 1,468.00 | 1,468.00 | 1.94% | 1,200 |
| Jul 17, 2026 | 1,470.00 | 1,470.00 | 1,434.00 | 1,440.00 | 1,440.00 | -2.44% | 5,200 |
| Jul 16, 2026 | 1,477.00 | 1,491.00 | 1,471.00 | 1,476.00 | 1,476.00 | 0.07% | 900 |
| Jul 15, 2026 | 1,471.00 | 1,475.00 | 1,471.00 | 1,475.00 | 1,475.00 | 1.24% | 300 |
| Jul 14, 2026 | 1,453.00 | 1,474.00 | 1,453.00 | 1,457.00 | 1,457.00 | -0.34% | 1,000 |
| Jul 13, 2026 | 1,445.00 | 1,469.00 | 1,445.00 | 1,462.00 | 1,462.00 | 0.76% | 1,000 |
| Jul 10, 2026 | 1,442.00 | 1,465.00 | 1,441.00 | 1,451.00 | 1,451.00 | 0.62% | 2,500 |
| Jul 9, 2026 | 1,455.00 | 1,466.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.69% | 3,600 |
| Jul 8, 2026 | 1,455.00 | 1,459.00 | 1,451.00 | 1,452.00 | 1,452.00 | 0.07% | 4,500 |
| Jul 7, 2026 | 1,499.00 | 1,499.00 | 1,451.00 | 1,451.00 | 1,451.00 | -2.68% | 3,400 |
| Jul 6, 2026 | 1,504.00 | 1,504.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.86% | 1,400 |
| Jul 3, 2026 | 1,484.00 | 1,507.00 | 1,484.00 | 1,504.00 | 1,504.00 | 1.35% | 1,400 |
| Jul 2, 2026 | 1,495.00 | 1,495.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.61% | 400 |
| Jul 1, 2026 | 1,500.00 | 1,519.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.67% | 3,800 |
| Jun 30, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 100 |
| Jun 26, 2026 | 1,522.00 | 1,522.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.12% | 500 |
| Jun 25, 2026 | 1,520.00 | 1,523.00 | 1,520.00 | 1,522.00 | 1,522.00 | 0.13% | 700 |
| Jun 24, 2026 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.01% | 500 |
| Jun 23, 2026 | 1,493.00 | 1,493.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 300 |
| Jun 22, 2026 | 1,510.00 | 1,510.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.07% | 900 |
| Jun 19, 2026 | 1,522.00 | 1,522.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.86% | 800 |
| Jun 18, 2026 | 1,500.00 | 1,528.00 | 1,500.00 | 1,516.00 | 1,516.00 | 1.07% | 3,200 |
| Jun 17, 2026 | 1,468.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,500.00 | 2.25% | 1,700 |
| Jun 16, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.14% | 700 |
| Jun 15, 2026 | 1,500.00 | 1,500.00 | 1,462.00 | 1,465.00 | 1,465.00 | -2.33% | 1,700 |