Nikko Company (XNGO:5343)
Japan · Delayed Price · Currency is JPY 144.00
+2.00 (1.41%)
At close: Dec 23, 2025
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 21,300 |
| Dec 22, 2025 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 0.71% | 21,100 |
| Dec 19, 2025 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 25,500 |
| Dec 18, 2025 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 25,900 |
| Dec 17, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 12,000 |
| Dec 16, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 43,100 |
| Dec 15, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 15,200 |
| Dec 12, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 5,700 |
| Dec 11, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 2,800 |
| Dec 10, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 5,200 |
| Dec 9, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 4,800 |
| Dec 8, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 36,200 |
| Dec 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,800 |
| Dec 4, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 4,400 |
| Dec 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 14,100 |
| Dec 2, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 13,600 |
| Dec 1, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 17,300 |
| Nov 28, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 3,600 |
| Nov 27, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 7,900 |
| Nov 26, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 17,300 |
| Nov 25, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 11,300 |
| Nov 21, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 2,100 |
| Nov 20, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 5,000 |
| Nov 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 9,100 |
| Nov 18, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 3,900 |
| Nov 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 9,900 |
| Nov 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 3,400 |
| Nov 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 7,700 |
| Nov 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,300 |
| Nov 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 6,300 |
| Nov 10, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 14,600 |
| Nov 7, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 10,800 |
| Nov 6, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 3,200 |
| Nov 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 6,800 |
| Nov 4, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 3,800 |
| Oct 31, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 400 |
| Oct 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,400 |
| Oct 29, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 14,500 |
| Oct 27, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 5,500 |
| Oct 24, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 14,100 |
| Oct 23, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 3,200 |
| Oct 22, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 21,400 |
| Oct 21, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 6,200 |
| Oct 20, 2025 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 7,300 |
| Oct 17, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 13,200 |
| Oct 16, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 29,800 |
| Oct 15, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 28,200 |
| Oct 14, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 45,600 |
| Oct 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 2,900 |
| Oct 9, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 5,700 |