Nikken Kogaku Co., Ltd. (TYO:9767)
Japan · Delayed Price · Currency is JPY 1,700.00
-47.00 (-2.69%)
Oct 7, 2026, 11:29 AM JST
Nikken Kogaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,707.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.69% | 2,800 |
| Oct 6, 2026 | 1,818.00 | 1,818.00 | 1,721.00 | 1,747.00 | 1,747.00 | -2.89% | 2,300 |
| Oct 5, 2026 | 1,797.00 | 1,800.00 | 1,797.00 | 1,799.00 | 1,799.00 | 1.41% | 700 |
| Oct 2, 2026 | 1,750.00 | 1,830.00 | 1,736.00 | 1,774.00 | 1,774.00 | 1.37% | 1,900 |
| Oct 1, 2026 | 1,771.00 | 1,771.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.19% | 700 |
| Sep 30, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,771.00 | 1,771.00 | 2.67% | 500 |
| Sep 29, 2026 | 1,726.00 | 1,726.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 400 |
| Sep 28, 2026 | 1,787.00 | 1,787.00 | 1,711.00 | 1,725.00 | 1,725.00 | -3.47% | 2,700 |
| Sep 25, 2026 | 1,753.00 | 1,787.00 | 1,751.00 | 1,787.00 | 1,787.00 | 1.25% | 1,100 |
| Sep 24, 2026 | 1,737.00 | 1,840.00 | 1,737.00 | 1,765.00 | 1,765.00 | 1.91% | 7,400 |
| Sep 18, 2026 | 1,666.00 | 1,770.00 | 1,666.00 | 1,732.00 | 1,732.00 | 4.97% | 5,200 |
| Sep 17, 2026 | 1,666.00 | 1,666.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.61% | 1,200 |
| Sep 16, 2026 | 1,642.00 | 1,650.00 | 1,637.00 | 1,640.00 | 1,640.00 | 0.61% | 2,500 |
| Sep 15, 2026 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.06% | 300 |
| Sep 14, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.31% | 300 |
| Sep 11, 2026 | 1,650.00 | 1,650.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.45% | 1,000 |
| Sep 10, 2026 | 1,643.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | 2.10% | 2,500 |
| Sep 9, 2026 | 1,633.00 | 1,633.00 | 1,610.00 | 1,616.00 | 1,616.00 | -2.00% | 1,200 |
| Sep 8, 2026 | 1,612.00 | 1,657.00 | 1,612.00 | 1,649.00 | 1,649.00 | 1.73% | 1,000 |
| Sep 7, 2026 | 1,642.00 | 1,642.00 | 1,617.00 | 1,621.00 | 1,621.00 | 0.25% | 3,100 |
| Sep 4, 2026 | 1,635.00 | 1,635.00 | 1,615.00 | 1,617.00 | 1,617.00 | -0.80% | 1,000 |
| Sep 3, 2026 | 1,631.00 | 1,631.00 | 1,602.00 | 1,630.00 | 1,630.00 | 1.81% | 600 |
| Sep 2, 2026 | 1,602.00 | 1,610.00 | 1,579.00 | 1,601.00 | 1,601.00 | 0.06% | 2,700 |
| Sep 1, 2026 | 1,558.00 | 1,601.00 | 1,558.00 | 1,600.00 | 1,600.00 | 2.50% | 1,200 |
| Aug 31, 2026 | 1,552.00 | 1,562.00 | 1,552.00 | 1,561.00 | 1,561.00 | 0.64% | 400 |
| Aug 28, 2026 | 1,568.00 | 1,572.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.08% | 3,000 |
| Aug 27, 2026 | 1,577.00 | 1,577.00 | 1,564.00 | 1,568.00 | 1,568.00 | -0.57% | 300 |
| 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 |