Nikko Company (XNGO:5343)
Japan · Delayed Price · Currency is JPY 173.00
+1.00 (0.58%)
At close: Oct 30, 2026
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 0.58% | 2,500 |
| Oct 29, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | -1.15% | 6,700 |
| Oct 28, 2026 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 1.16% | 7,400 |
| Oct 27, 2026 | 173.00 | 179.00 | 171.00 | 172.00 | 172.00 | -1.15% | 17,400 |
| Oct 26, 2026 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | -2.79% | 9,500 |
| Oct 23, 2026 | 178.00 | 181.00 | 175.00 | 179.00 | 179.00 | 1.13% | 8,700 |
| Oct 22, 2026 | 181.00 | 183.00 | 177.00 | 177.00 | 177.00 | -1.67% | 6,100 |
| Oct 21, 2026 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | -1.10% | 4,200 |
| Oct 20, 2026 | 179.00 | 186.00 | 179.00 | 182.00 | 182.00 | 2.82% | 13,000 |
| Oct 19, 2026 | 177.00 | 185.00 | 176.00 | 177.00 | 177.00 | -0.56% | 27,800 |
| Oct 16, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.56% | 8,600 |
| Oct 15, 2026 | 178.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.67% | 6,200 |
| Oct 14, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 14,500 |
| Oct 13, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.55% | 7,600 |
| Oct 9, 2026 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | - | 20,500 |
| Oct 8, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.55% | 5,200 |
| Oct 7, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | 4,700 |
| Oct 6, 2026 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | 0.55% | 5,600 |
| Oct 5, 2026 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 9,500 |
| Oct 2, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 3,000 |
| Oct 1, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 6,400 |
| Sep 30, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | 5,400 |
| Sep 29, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.61% | 4,700 |
| Sep 28, 2026 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1.09% | 20,300 |
| Sep 25, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | - | 12,300 |
| Sep 24, 2026 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 0.55% | 14,400 |
| Sep 18, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 15,200 |
| Sep 17, 2026 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | - | 7,900 |
| Sep 16, 2026 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 14,000 |
| Sep 15, 2026 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | - | 8,600 |
| Sep 14, 2026 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 5,200 |
| Sep 11, 2026 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.09% | 12,500 |
| Sep 10, 2026 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | 0.55% | 8,000 |
| Sep 9, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | - | 7,200 |
| Sep 8, 2026 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 8,600 |
| Sep 7, 2026 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | - | 13,100 |
| Sep 4, 2026 | 182.00 | 185.00 | 181.00 | 182.00 | 182.00 | - | 9,100 |
| Sep 3, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 0.55% | 4,800 |
| Sep 2, 2026 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.63% | 46,500 |
| Sep 1, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 0.55% | 4,400 |
| Aug 31, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | - | 7,200 |
| Aug 28, 2026 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | - | 23,800 |
| Aug 27, 2026 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | -0.54% | 13,800 |
| Aug 26, 2026 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 6,700 |
| Aug 25, 2026 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | - | 12,100 |
| Aug 24, 2026 | 184.00 | 187.00 | 184.00 | 184.00 | 184.00 | -0.54% | 10,300 |
| Aug 21, 2026 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 19,400 |
| Aug 20, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 5,500 |
| Aug 19, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 15,000 |
| Aug 18, 2026 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 0.54% | 10,800 |