Nikko Company (XNGO:5343)
Japan · Delayed Price · Currency is JPY 185.00
-2.00 (-1.07%)
At close: Jul 17, 2026
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 206.00 | 209.00 | 198.00 | 205.00 | 205.00 | 4.06% | 57,600 |
| May 28, 2026 | 190.00 | 209.00 | 187.00 | 197.00 | 197.00 | 5.91% | 102,800 |
| May 27, 2026 | 185.00 | 194.00 | 179.00 | 186.00 | 186.00 | 3.33% | 28,500 |
| May 26, 2026 | 178.00 | 182.00 | 175.00 | 180.00 | 180.00 | 2.86% | 30,400 |
| May 25, 2026 | 180.00 | 186.00 | 174.00 | 175.00 | 175.00 | -1.13% | 41,500 |
| May 22, 2026 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | -2.21% | 35,100 |
| May 21, 2026 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.55% | 21,300 |
| May 20, 2026 | 186.00 | 192.00 | 182.00 | 182.00 | 182.00 | -1.09% | 18,800 |
| May 19, 2026 | 187.00 | 195.00 | 183.00 | 184.00 | 184.00 | 1.10% | 31,000 |
| May 18, 2026 | 185.00 | 189.00 | 182.00 | 182.00 | 182.00 | -2.15% | 20,300 |
| 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 |