Nikkato Corporation (TYO:5367)
Japan
· Delayed Price · Currency is JPY 769.00
+21.00 (2.81%)
At close: Mar 10, 2026
Nikkato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 763.00 | 772.00 | 753.00 | 769.00 | 769.00 | 2.81% | 40,000 |
| Mar 9, 2026 | 751.00 | 751.00 | 720.00 | 748.00 | 748.00 | -3.73% | 140,100 |
| Mar 6, 2026 | 773.00 | 777.00 | 752.00 | 777.00 | 777.00 | -0.51% | 45,300 |
| Mar 5, 2026 | 761.00 | 792.00 | 761.00 | 781.00 | 781.00 | 4.27% | 86,900 |
| Mar 4, 2026 | 769.00 | 791.00 | 734.00 | 749.00 | 749.00 | -6.26% | 197,300 |
| Mar 3, 2026 | 815.00 | 837.00 | 794.00 | 799.00 | 799.00 | -3.03% | 179,800 |
| Mar 2, 2026 | 840.00 | 842.00 | 816.00 | 824.00 | 824.00 | -4.63% | 84,000 |
| Feb 27, 2026 | 820.00 | 865.00 | 820.00 | 864.00 | 864.00 | 5.24% | 111,700 |
| Feb 26, 2026 | 830.00 | 855.00 | 821.00 | 821.00 | 821.00 | -2.15% | 105,100 |
| Feb 25, 2026 | 857.00 | 860.00 | 831.00 | 839.00 | 839.00 | -2.10% | 48,200 |
| Feb 24, 2026 | 816.00 | 857.00 | 809.00 | 857.00 | 857.00 | 3.13% | 117,700 |
| Feb 20, 2026 | 840.00 | 840.00 | 803.00 | 831.00 | 831.00 | -1.54% | 190,800 |
| Feb 19, 2026 | 882.00 | 882.00 | 835.00 | 844.00 | 844.00 | -4.09% | 159,200 |
| Feb 18, 2026 | 842.00 | 904.00 | 835.00 | 880.00 | 880.00 | 4.76% | 233,400 |
| Feb 17, 2026 | 833.00 | 850.00 | 820.00 | 840.00 | 840.00 | 1.57% | 129,200 |
| Feb 16, 2026 | 816.00 | 828.00 | 785.00 | 827.00 | 827.00 | 3.12% | 197,700 |
| Feb 13, 2026 | 913.00 | 913.00 | 783.00 | 802.00 | 802.00 | 3.08% | 674,700 |
| Feb 12, 2026 | 705.00 | 778.00 | 705.00 | 778.00 | 778.00 | 10.35% | 198,200 |
| Feb 10, 2026 | 675.00 | 705.00 | 674.00 | 705.00 | 705.00 | 5.07% | 80,400 |
| Feb 9, 2026 | 669.00 | 677.00 | 664.00 | 671.00 | 671.00 | 0.90% | 38,900 |
| Feb 6, 2026 | 667.00 | 667.00 | 661.00 | 665.00 | 665.00 | 0.45% | 16,900 |
| Feb 5, 2026 | 674.00 | 675.00 | 662.00 | 662.00 | 662.00 | -1.78% | 35,000 |
| Feb 4, 2026 | 665.00 | 674.00 | 658.00 | 674.00 | 674.00 | 1.35% | 26,400 |
| Feb 3, 2026 | 660.00 | 674.00 | 654.00 | 665.00 | 665.00 | -3.06% | 101,900 |
| Feb 2, 2026 | 683.00 | 694.00 | 667.00 | 686.00 | 686.00 | 1.63% | 112,700 |
| Jan 30, 2026 | 664.00 | 675.00 | 663.00 | 675.00 | 675.00 | 2.12% | 17,100 |
| Jan 29, 2026 | 656.00 | 661.00 | 645.00 | 661.00 | 661.00 | 0.76% | 24,900 |
| Jan 28, 2026 | 672.00 | 672.00 | 656.00 | 656.00 | 656.00 | -1.20% | 20,200 |
| Jan 27, 2026 | 669.00 | 671.00 | 664.00 | 664.00 | 664.00 | -0.60% | 7,600 |
| Jan 26, 2026 | 660.00 | 674.00 | 658.00 | 668.00 | 668.00 | 0.75% | 23,500 |
| Jan 23, 2026 | 679.00 | 681.00 | 661.00 | 663.00 | 663.00 | -2.07% | 42,200 |
| Jan 22, 2026 | 692.00 | 692.00 | 671.00 | 677.00 | 677.00 | 0.45% | 35,500 |
| Jan 21, 2026 | 668.00 | 683.00 | 656.00 | 674.00 | 674.00 | -0.59% | 32,500 |
| Jan 20, 2026 | 693.00 | 698.00 | 672.00 | 678.00 | 678.00 | 1.04% | 77,800 |
| Jan 19, 2026 | 649.00 | 672.00 | 647.00 | 671.00 | 671.00 | 3.71% | 69,300 |
| Jan 16, 2026 | 632.00 | 647.00 | 632.00 | 647.00 | 647.00 | 2.70% | 61,200 |
| Jan 15, 2026 | 624.00 | 630.00 | 624.00 | 630.00 | 630.00 | 1.12% | 19,800 |
| Jan 14, 2026 | 626.00 | 629.00 | 619.00 | 623.00 | 623.00 | -0.48% | 32,800 |
| Jan 13, 2026 | 625.00 | 629.00 | 625.00 | 626.00 | 626.00 | 0.64% | 23,500 |
| Jan 9, 2026 | 623.00 | 623.00 | 620.00 | 622.00 | 622.00 | -0.16% | 12,200 |
| Jan 8, 2026 | 626.00 | 626.00 | 623.00 | 623.00 | 623.00 | 0.32% | 7,600 |
| Jan 7, 2026 | 630.00 | 630.00 | 620.00 | 621.00 | 621.00 | -1.43% | 18,900 |
| Jan 6, 2026 | 633.00 | 638.00 | 630.00 | 630.00 | 630.00 | -0.47% | 29,600 |
| Jan 5, 2026 | 632.00 | 637.00 | 630.00 | 633.00 | 633.00 | 0.48% | 31,600 |
| Dec 30, 2025 | 628.00 | 630.00 | 621.00 | 630.00 | 630.00 | 0.32% | 25,400 |
| Dec 29, 2025 | 620.00 | 640.00 | 618.00 | 628.00 | 628.00 | 2.95% | 90,000 |
| Dec 26, 2025 | 603.00 | 613.00 | 602.00 | 610.00 | 610.00 | 0.66% | 20,100 |
| Dec 25, 2025 | 609.00 | 609.00 | 600.00 | 606.00 | 606.00 | -0.33% | 20,500 |
| Dec 24, 2025 | 611.00 | 611.00 | 601.00 | 608.00 | 608.00 | -0.98% | 33,800 |
| Dec 23, 2025 | 613.00 | 614.00 | 606.00 | 614.00 | 614.00 | 1.32% | 29,600 |
| Dec 22, 2025 | 614.00 | 615.00 | 597.00 | 606.00 | 606.00 | 2.19% | 63,200 |
| Dec 19, 2025 | 593.00 | 593.00 | 587.00 | 593.00 | 593.00 | 0.51% | 14,100 |
| Dec 18, 2025 | 580.00 | 593.00 | 579.00 | 590.00 | 590.00 | 1.03% | 15,100 |
| Dec 17, 2025 | 585.00 | 592.00 | 583.00 | 584.00 | 584.00 | 0.34% | 8,800 |
| Dec 16, 2025 | 588.00 | 588.00 | 577.00 | 582.00 | 582.00 | -1.36% | 24,900 |
| Dec 15, 2025 | 582.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.34% | 20,200 |
| Dec 12, 2025 | 592.00 | 593.00 | 585.00 | 588.00 | 588.00 | -0.34% | 18,800 |
| Dec 11, 2025 | 594.00 | 599.00 | 590.00 | 590.00 | 590.00 | -0.84% | 7,700 |
| Dec 10, 2025 | 594.00 | 601.00 | 592.00 | 595.00 | 595.00 | -0.17% | 9,600 |
| Dec 9, 2025 | 597.00 | 598.00 | 594.00 | 596.00 | 596.00 | -0.83% | 2,600 |
| Dec 8, 2025 | 594.00 | 604.00 | 591.00 | 601.00 | 601.00 | 1.69% | 8,600 |
| Dec 5, 2025 | 596.00 | 598.00 | 590.00 | 591.00 | 591.00 | -1.50% | 10,600 |
| Dec 4, 2025 | 597.00 | 602.00 | 597.00 | 600.00 | 600.00 | -0.33% | 3,300 |
| Dec 3, 2025 | 606.00 | 606.00 | 596.00 | 602.00 | 602.00 | -1.31% | 16,600 |
| Dec 2, 2025 | 615.00 | 615.00 | 606.00 | 610.00 | 610.00 | 0.66% | 15,400 |
| Dec 1, 2025 | 593.00 | 614.00 | 593.00 | 606.00 | 606.00 | 1.85% | 29,600 |
| Nov 28, 2025 | 600.00 | 607.00 | 593.00 | 595.00 | 595.00 | -0.83% | 15,300 |
| Nov 27, 2025 | 590.00 | 603.00 | 590.00 | 600.00 | 600.00 | 0.84% | 11,300 |
| Nov 26, 2025 | 603.00 | 603.00 | 595.00 | 595.00 | 595.00 | -1.33% | 8,800 |
| Nov 25, 2025 | 593.00 | 604.00 | 590.00 | 603.00 | 603.00 | 2.38% | 12,800 |
| Nov 21, 2025 | 585.00 | 590.00 | 585.00 | 589.00 | 589.00 | 0.34% | 10,200 |
| Nov 20, 2025 | 587.00 | 592.00 | 587.00 | 587.00 | 587.00 | 0.17% | 6,800 |
| Nov 19, 2025 | 580.00 | 592.00 | 580.00 | 586.00 | 586.00 | 0.86% | 10,000 |
| Nov 18, 2025 | 590.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.53% | 27,300 |
| Nov 17, 2025 | 603.00 | 603.00 | 590.00 | 590.00 | 590.00 | -1.50% | 32,800 |
| Nov 14, 2025 | 600.00 | 602.00 | 598.00 | 599.00 | 599.00 | -0.50% | 19,200 |
| Nov 13, 2025 | 615.00 | 615.00 | 602.00 | 602.00 | 602.00 | -2.27% | 30,100 |
| Nov 12, 2025 | 624.00 | 624.00 | 615.00 | 616.00 | 616.00 | -0.48% | 22,900 |
| Nov 11, 2025 | 614.00 | 624.00 | 609.00 | 619.00 | 619.00 | 2.15% | 58,200 |
| Nov 10, 2025 | 594.00 | 607.00 | 587.00 | 606.00 | 606.00 | 3.77% | 60,600 |
| Nov 7, 2025 | 591.00 | 598.00 | 583.00 | 584.00 | 584.00 | -1.02% | 43,400 |
| Nov 6, 2025 | 577.00 | 596.00 | 563.00 | 590.00 | 590.00 | 2.25% | 75,300 |
| Nov 5, 2025 | 570.00 | 577.00 | 562.00 | 577.00 | 577.00 | 0.17% | 48,800 |
| Nov 4, 2025 | 558.00 | 582.00 | 558.00 | 576.00 | 576.00 | 3.78% | 60,700 |
| Oct 31, 2025 | 559.00 | 562.00 | 555.00 | 555.00 | 555.00 | -0.72% | 6,000 |
| Oct 30, 2025 | 555.00 | 561.00 | 555.00 | 559.00 | 559.00 | - | 6,700 |
| Oct 29, 2025 | 555.00 | 560.00 | 553.00 | 559.00 | 559.00 | 0.72% | 8,000 |
| Oct 28, 2025 | 561.00 | 561.00 | 555.00 | 555.00 | 555.00 | -1.25% | 4,900 |
| Oct 27, 2025 | 564.00 | 566.00 | 558.00 | 562.00 | 562.00 | -0.35% | 7,300 |
| Oct 24, 2025 | 561.00 | 564.00 | 560.00 | 564.00 | 564.00 | 1.08% | 6,200 |
| Oct 23, 2025 | 560.00 | 560.00 | 557.00 | 558.00 | 558.00 | -0.36% | 8,200 |
| Oct 22, 2025 | 554.00 | 560.00 | 546.00 | 560.00 | 560.00 | 1.27% | 10,300 |
| Oct 21, 2025 | 552.00 | 559.00 | 547.00 | 553.00 | 553.00 | 0.18% | 11,500 |
| Oct 20, 2025 | 554.00 | 554.00 | 551.00 | 552.00 | 552.00 | 1.10% | 6,200 |
| Oct 17, 2025 | 544.00 | 547.00 | 542.00 | 546.00 | 546.00 | 0.55% | 4,900 |
| Oct 16, 2025 | 549.00 | 554.00 | 541.00 | 543.00 | 543.00 | -0.91% | 50,000 |
| Oct 15, 2025 | 541.00 | 552.00 | 541.00 | 548.00 | 548.00 | 1.29% | 10,100 |
| Oct 14, 2025 | 542.00 | 549.00 | 538.00 | 541.00 | 541.00 | -1.28% | 13,300 |
| Oct 10, 2025 | 552.00 | 552.00 | 547.00 | 548.00 | 548.00 | -0.72% | 5,600 |
| Oct 9, 2025 | 555.00 | 555.00 | 552.00 | 552.00 | 552.00 | -0.54% | 4,000 |