Nikko Company (XNGO:5343)
Japan · Delayed Price · Currency is JPY 185.00
+1.00 (0.54%)
At close: Aug 10, 2026
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.54% | 9,600 |
| Aug 7, 2026 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | -1.08% | 16,200 |
| Aug 6, 2026 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 1.09% | 14,000 |
| Aug 5, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 30,400 |
| Aug 4, 2026 | 185.00 | 189.00 | 183.00 | 184.00 | 184.00 | 0.55% | 6,300 |
| Aug 3, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | - | 5,800 |
| Jul 31, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | 8,600 |
| Jul 30, 2026 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 7,400 |
| Jul 29, 2026 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 12,000 |
| Jul 28, 2026 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 8,700 |
| Jul 27, 2026 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 8,500 |
| Jul 24, 2026 | 186.00 | 186.00 | 181.00 | 184.00 | 184.00 | -1.08% | 15,200 |
| Jul 23, 2026 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | -0.53% | 5,100 |
| Jul 22, 2026 | 186.00 | 191.00 | 186.00 | 187.00 | 187.00 | 0.54% | 6,200 |
| Jul 21, 2026 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | 0.54% | 4,100 |
| Jul 17, 2026 | 188.00 | 193.00 | 183.00 | 185.00 | 185.00 | -1.07% | 28,700 |
| Jul 16, 2026 | 189.00 | 192.00 | 187.00 | 187.00 | 187.00 | -0.53% | 8,200 |
| Jul 15, 2026 | 191.00 | 196.00 | 187.00 | 188.00 | 188.00 | - | 8,600 |
| Jul 14, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 1,300 |
| Jul 13, 2026 | 192.00 | 197.00 | 186.00 | 190.00 | 190.00 | 1.60% | 26,700 |
| Jul 10, 2026 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | 0.54% | 6,400 |
| Jul 9, 2026 | 186.00 | 189.00 | 184.00 | 186.00 | 186.00 | - | 6,500 |
| Jul 8, 2026 | 188.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.06% | 9,100 |
| Jul 7, 2026 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 0.53% | 800 |
| Jul 6, 2026 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 8,200 |
| Jul 3, 2026 | 185.00 | 187.00 | 182.00 | 187.00 | 187.00 | - | 15,400 |
| Jul 2, 2026 | 192.00 | 192.00 | 185.00 | 187.00 | 187.00 | -1.58% | 19,700 |
| Jul 1, 2026 | 190.00 | 194.00 | 189.00 | 190.00 | 190.00 | -0.52% | 18,100 |
| Jun 30, 2026 | 194.00 | 198.00 | 187.00 | 191.00 | 191.00 | -1.04% | 9,800 |
| Jun 29, 2026 | 187.00 | 196.00 | 187.00 | 193.00 | 193.00 | 4.32% | 27,100 |
| Jun 26, 2026 | 184.00 | 187.00 | 183.00 | 185.00 | 185.00 | 0.54% | 20,500 |
| Jun 25, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 2.79% | 21,400 |
| Jun 24, 2026 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | -0.56% | 14,900 |
| Jun 23, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -2.17% | 14,100 |
| Jun 22, 2026 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | -0.54% | 13,100 |
| Jun 19, 2026 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | 2.21% | 19,100 |
| Jun 18, 2026 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | 2.26% | 37,200 |
| Jun 17, 2026 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | - | 15,300 |
| Jun 16, 2026 | 178.00 | 181.00 | 177.00 | 177.00 | 177.00 | -0.56% | 12,700 |
| Jun 15, 2026 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | -0.56% | 35,400 |
| Jun 12, 2026 | 179.00 | 184.00 | 177.00 | 179.00 | 179.00 | 0.56% | 18,200 |
| Jun 11, 2026 | 184.00 | 184.00 | 177.00 | 178.00 | 178.00 | -3.26% | 28,600 |
| Jun 10, 2026 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 10,500 |
| Jun 9, 2026 | 181.00 | 189.00 | 177.00 | 180.00 | 180.00 | 1.12% | 19,400 |
| Jun 8, 2026 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | -4.81% | 66,600 |
| Jun 5, 2026 | 191.00 | 191.00 | 182.00 | 187.00 | 187.00 | 0.54% | 19,600 |
| Jun 4, 2026 | 196.00 | 199.00 | 182.00 | 186.00 | 186.00 | -6.53% | 42,500 |
| Jun 3, 2026 | 200.00 | 208.00 | 197.00 | 199.00 | 199.00 | - | 18,600 |
| Jun 2, 2026 | 218.00 | 218.00 | 186.00 | 199.00 | 199.00 | -6.57% | 39,100 |
| Jun 1, 2026 | 209.00 | 222.00 | 205.00 | 213.00 | 213.00 | 3.90% | 75,600 |