Nikko Company (XNGO:5343)
Japan · Delayed Price · Currency is JPY 182.00
-4.00 (-2.15%)
At close: May 18, 2026
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.11% | 40,300 |
| May 14, 2026 | 204.00 | 205.00 | 190.00 | 190.00 | 190.00 | -9.09% | 80,500 |
| May 13, 2026 | 222.00 | 222.00 | 205.00 | 209.00 | 209.00 | -6.28% | 49,900 |
| May 12, 2026 | 226.00 | 232.00 | 220.00 | 223.00 | 223.00 | -2.19% | 23,700 |
| May 11, 2026 | 228.00 | 230.00 | 221.00 | 228.00 | 228.00 | 2.70% | 25,700 |
| May 8, 2026 | 224.00 | 229.00 | 215.00 | 222.00 | 222.00 | -4.31% | 54,000 |
| May 7, 2026 | 244.00 | 244.00 | 229.00 | 232.00 | 232.00 | -1.69% | 55,300 |
| May 1, 2026 | 237.00 | 240.00 | 230.00 | 236.00 | 236.00 | 0.85% | 46,000 |
| Apr 30, 2026 | 253.00 | 260.00 | 231.00 | 234.00 | 234.00 | -2.50% | 67,200 |
| Apr 28, 2026 | 271.00 | 271.00 | 230.00 | 240.00 | 240.00 | -13.98% | 247,100 |
| Apr 27, 2026 | 218.00 | 282.00 | 211.00 | 279.00 | 279.00 | 38.12% | 592,900 |
| Apr 24, 2026 | 201.00 | 213.00 | 196.00 | 202.00 | 202.00 | -2.42% | 52,700 |
| Apr 23, 2026 | 255.00 | 256.00 | 202.00 | 207.00 | 207.00 | -11.91% | 207,500 |
| Apr 22, 2026 | 197.00 | 235.00 | 186.00 | 235.00 | 235.00 | 27.03% | 154,900 |
| Apr 21, 2026 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | - | 2,900 |
| Apr 20, 2026 | 181.00 | 189.00 | 181.00 | 185.00 | 185.00 | - | 23,200 |
| Apr 17, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 5,700 |
| Apr 16, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 8,700 |
| Apr 15, 2026 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | 24,400 |
| Apr 14, 2026 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | -2.14% | 12,000 |
| Apr 13, 2026 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | - | 8,900 |
| Apr 10, 2026 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | -1.06% | 26,700 |
| Apr 9, 2026 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 0.53% | 9,000 |
| Apr 8, 2026 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1.08% | 29,400 |
| Apr 7, 2026 | 187.00 | 189.00 | 183.00 | 186.00 | 186.00 | -2.11% | 19,700 |
| Apr 6, 2026 | 190.00 | 195.00 | 189.00 | 190.00 | 190.00 | -2.56% | 11,800 |
| Apr 3, 2026 | 195.00 | 200.00 | 194.00 | 195.00 | 195.00 | -2.01% | 14,200 |
| Apr 2, 2026 | 208.00 | 209.00 | 199.00 | 199.00 | 199.00 | -0.50% | 9,200 |
| Apr 1, 2026 | 201.00 | 210.00 | 190.00 | 200.00 | 200.00 | -1.48% | 30,600 |
| Mar 31, 2026 | 211.00 | 211.00 | 203.00 | 203.00 | 203.00 | -3.79% | 17,300 |
| Mar 30, 2026 | 206.00 | 216.00 | 206.00 | 211.00 | 211.00 | -4.09% | 16,400 |
| Mar 27, 2026 | 221.00 | 222.00 | 217.00 | 220.00 | 220.00 | -0.45% | 19,900 |
| Mar 26, 2026 | 224.00 | 227.00 | 220.00 | 221.00 | 221.00 | -1.34% | 17,800 |
| Mar 25, 2026 | 224.00 | 226.00 | 221.00 | 224.00 | 224.00 | -0.44% | 28,300 |
| Mar 24, 2026 | 222.00 | 226.00 | 219.00 | 225.00 | 225.00 | 0.90% | 11,000 |
| Mar 23, 2026 | 225.00 | 227.00 | 220.00 | 223.00 | 223.00 | -0.89% | 18,000 |
| Mar 19, 2026 | 225.00 | 229.00 | 221.00 | 225.00 | 225.00 | -0.88% | 21,800 |
| Mar 18, 2026 | 231.00 | 231.00 | 224.00 | 227.00 | 227.00 | 0.89% | 14,800 |
| Mar 17, 2026 | 225.00 | 229.00 | 222.00 | 225.00 | 225.00 | - | 26,900 |
| Mar 16, 2026 | 226.00 | 231.00 | 223.00 | 225.00 | 225.00 | 0.90% | 25,600 |
| Mar 13, 2026 | 226.00 | 230.00 | 220.00 | 223.00 | 223.00 | -4.70% | 33,900 |
| Mar 12, 2026 | 225.00 | 240.00 | 225.00 | 234.00 | 234.00 | 1.74% | 17,900 |
| Mar 11, 2026 | 227.00 | 237.00 | 226.00 | 230.00 | 230.00 | 1.77% | 25,000 |
| Mar 10, 2026 | 225.00 | 238.00 | 222.00 | 226.00 | 226.00 | 1.80% | 35,600 |
| Mar 9, 2026 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | -3.06% | 19,900 |
| Mar 6, 2026 | 233.00 | 237.00 | 222.00 | 229.00 | 229.00 | -1.72% | 18,900 |
| Mar 5, 2026 | 241.00 | 249.00 | 224.00 | 233.00 | 233.00 | 7.37% | 38,900 |
| Mar 4, 2026 | 214.00 | 230.00 | 214.00 | 217.00 | 217.00 | -13.20% | 78,800 |
| Mar 3, 2026 | 256.00 | 259.00 | 250.00 | 250.00 | 250.00 | -5.30% | 65,400 |
| Mar 2, 2026 | 258.00 | 268.00 | 252.00 | 264.00 | 264.00 | -1.86% | 49,700 |