Nikkato Corporation (TYO:5367)
Japan
· Delayed Price · Currency is JPY 854.00
+34.00 (4.15%)
Apr 30, 2026, 12:53 PM JST
Nikkato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 790.00 | 820.00 | 790.00 | 820.00 | 820.00 | 4.06% | 90,500 |
| Apr 27, 2026 | 784.00 | 801.00 | 776.00 | 788.00 | 788.00 | 4.51% | 147,300 |
| Apr 24, 2026 | 778.00 | 779.00 | 748.00 | 754.00 | 754.00 | -2.46% | 91,600 |
| Apr 23, 2026 | 783.00 | 793.00 | 763.00 | 773.00 | 773.00 | -2.28% | 125,700 |
| Apr 22, 2026 | 797.00 | 797.00 | 776.00 | 791.00 | 791.00 | -0.63% | 75,900 |
| Apr 21, 2026 | 803.00 | 810.00 | 793.00 | 796.00 | 796.00 | -0.50% | 56,500 |
| Apr 20, 2026 | 811.00 | 811.00 | 785.00 | 800.00 | 800.00 | -1.11% | 122,100 |
| Apr 17, 2026 | 851.00 | 857.00 | 805.00 | 809.00 | 809.00 | 0.12% | 368,400 |
| Apr 16, 2026 | 785.00 | 818.00 | 765.00 | 808.00 | 808.00 | 12.22% | 349,100 |
| Apr 15, 2026 | 734.00 | 742.00 | 717.00 | 720.00 | 720.00 | -1.50% | 46,000 |
| Apr 14, 2026 | 719.00 | 735.00 | 719.00 | 731.00 | 731.00 | 2.67% | 23,500 |
| Apr 13, 2026 | 710.00 | 724.00 | 708.00 | 712.00 | 712.00 | -0.56% | 15,400 |
| Apr 10, 2026 | 725.00 | 731.00 | 715.00 | 716.00 | 716.00 | -1.24% | 18,700 |
| Apr 9, 2026 | 742.00 | 742.00 | 725.00 | 725.00 | 725.00 | -1.76% | 26,200 |
| Apr 8, 2026 | 730.00 | 740.00 | 723.00 | 738.00 | 738.00 | 3.51% | 78,800 |
| Apr 7, 2026 | 714.00 | 730.00 | 710.00 | 713.00 | 713.00 | -0.14% | 20,900 |
| Apr 6, 2026 | 706.00 | 720.00 | 706.00 | 714.00 | 714.00 | 1.13% | 25,400 |
| Apr 3, 2026 | 703.00 | 714.00 | 703.00 | 706.00 | 706.00 | 0.57% | 18,300 |
| Apr 2, 2026 | 718.00 | 726.00 | 702.00 | 702.00 | 702.00 | -1.13% | 26,600 |
| Apr 1, 2026 | 706.00 | 715.00 | 704.00 | 710.00 | 710.00 | 2.45% | 30,900 |
| Mar 31, 2026 | 702.00 | 713.00 | 685.00 | 693.00 | 693.00 | -2.53% | 93,600 |
| Mar 30, 2026 | 711.00 | 715.00 | 705.00 | 711.00 | 711.00 | -5.20% | 42,200 |
| Mar 27, 2026 | 738.00 | 751.00 | 732.00 | 750.00 | 739.00 | 1.63% | 29,100 |
| Mar 26, 2026 | 768.00 | 768.00 | 730.00 | 738.00 | 727.18 | -3.66% | 41,300 |
| Mar 25, 2026 | 750.00 | 768.00 | 750.00 | 766.00 | 754.77 | 3.51% | 26,200 |
| Mar 24, 2026 | 752.00 | 752.00 | 734.00 | 740.00 | 729.15 | 1.65% | 36,400 |
| Mar 23, 2026 | 738.00 | 738.00 | 718.00 | 728.00 | 717.32 | -4.08% | 63,300 |
| Mar 19, 2026 | 782.00 | 782.00 | 753.00 | 759.00 | 747.87 | -4.29% | 73,300 |
| Mar 18, 2026 | 767.00 | 799.00 | 767.00 | 793.00 | 781.37 | 4.48% | 46,600 |
| Mar 17, 2026 | 780.00 | 787.00 | 756.00 | 759.00 | 747.87 | -2.32% | 37,800 |
| Mar 16, 2026 | 765.00 | 779.00 | 760.00 | 777.00 | 765.60 | 0.78% | 42,300 |
| Mar 13, 2026 | 775.00 | 778.00 | 765.00 | 771.00 | 759.69 | -1.53% | 49,200 |
| Mar 12, 2026 | 791.00 | 791.00 | 777.00 | 783.00 | 771.52 | -1.01% | 67,000 |
| Mar 11, 2026 | 771.00 | 808.00 | 771.00 | 791.00 | 779.40 | 2.86% | 133,400 |
| Mar 10, 2026 | 763.00 | 772.00 | 753.00 | 769.00 | 757.72 | 2.81% | 40,000 |
| Mar 9, 2026 | 751.00 | 751.00 | 720.00 | 748.00 | 737.03 | -3.73% | 140,100 |
| Mar 6, 2026 | 773.00 | 777.00 | 752.00 | 777.00 | 765.60 | -0.51% | 45,300 |
| Mar 5, 2026 | 761.00 | 792.00 | 761.00 | 781.00 | 769.55 | 4.27% | 86,900 |
| Mar 4, 2026 | 769.00 | 791.00 | 734.00 | 749.00 | 738.01 | -6.26% | 197,300 |
| Mar 3, 2026 | 815.00 | 837.00 | 794.00 | 799.00 | 787.28 | -3.03% | 179,800 |
| Mar 2, 2026 | 840.00 | 842.00 | 816.00 | 824.00 | 811.91 | -4.63% | 84,000 |
| Feb 27, 2026 | 820.00 | 865.00 | 820.00 | 864.00 | 851.33 | 5.24% | 111,700 |
| Feb 26, 2026 | 830.00 | 855.00 | 821.00 | 821.00 | 808.96 | -2.15% | 105,100 |
| Feb 25, 2026 | 857.00 | 860.00 | 831.00 | 839.00 | 826.69 | -2.10% | 48,200 |
| Feb 24, 2026 | 816.00 | 857.00 | 809.00 | 857.00 | 844.43 | 3.13% | 117,700 |
| Feb 20, 2026 | 840.00 | 840.00 | 803.00 | 831.00 | 818.81 | -1.54% | 190,800 |
| Feb 19, 2026 | 882.00 | 882.00 | 835.00 | 844.00 | 831.62 | -4.09% | 159,200 |
| Feb 18, 2026 | 842.00 | 904.00 | 835.00 | 880.00 | 867.09 | 4.76% | 233,400 |
| Feb 17, 2026 | 833.00 | 850.00 | 820.00 | 840.00 | 827.68 | 1.57% | 129,200 |
| Feb 16, 2026 | 816.00 | 828.00 | 785.00 | 827.00 | 814.87 | 3.12% | 197,700 |
| Feb 13, 2026 | 913.00 | 913.00 | 783.00 | 802.00 | 790.24 | 3.08% | 674,700 |
| Feb 12, 2026 | 705.00 | 778.00 | 705.00 | 778.00 | 766.59 | 10.35% | 198,200 |
| Feb 10, 2026 | 675.00 | 705.00 | 674.00 | 705.00 | 694.66 | 5.07% | 80,400 |
| Feb 9, 2026 | 669.00 | 677.00 | 664.00 | 671.00 | 661.16 | 0.90% | 38,900 |
| Feb 6, 2026 | 667.00 | 667.00 | 661.00 | 665.00 | 655.25 | 0.45% | 16,900 |
| Feb 5, 2026 | 674.00 | 675.00 | 662.00 | 662.00 | 652.29 | -1.78% | 35,000 |
| Feb 4, 2026 | 665.00 | 674.00 | 658.00 | 674.00 | 664.11 | 1.35% | 26,400 |
| Feb 3, 2026 | 660.00 | 674.00 | 654.00 | 665.00 | 655.25 | -3.06% | 101,900 |
| Feb 2, 2026 | 683.00 | 694.00 | 667.00 | 686.00 | 675.94 | 1.63% | 112,700 |
| Jan 30, 2026 | 664.00 | 675.00 | 663.00 | 675.00 | 665.10 | 2.12% | 17,100 |
| Jan 29, 2026 | 656.00 | 661.00 | 645.00 | 661.00 | 651.31 | 0.76% | 24,900 |
| Jan 28, 2026 | 672.00 | 672.00 | 656.00 | 656.00 | 646.38 | -1.20% | 20,200 |
| Jan 27, 2026 | 669.00 | 671.00 | 664.00 | 664.00 | 654.26 | -0.60% | 7,600 |
| Jan 26, 2026 | 660.00 | 674.00 | 658.00 | 668.00 | 658.20 | 0.75% | 23,500 |
| Jan 23, 2026 | 679.00 | 681.00 | 661.00 | 663.00 | 653.28 | -2.07% | 42,200 |
| Jan 22, 2026 | 692.00 | 692.00 | 671.00 | 677.00 | 667.07 | 0.45% | 35,500 |
| Jan 21, 2026 | 668.00 | 683.00 | 656.00 | 674.00 | 664.11 | -0.59% | 32,500 |
| Jan 20, 2026 | 693.00 | 698.00 | 672.00 | 678.00 | 668.06 | 1.04% | 77,800 |
| Jan 19, 2026 | 649.00 | 672.00 | 647.00 | 671.00 | 661.16 | 3.71% | 69,300 |
| Jan 16, 2026 | 632.00 | 647.00 | 632.00 | 647.00 | 637.51 | 2.70% | 61,200 |
| Jan 15, 2026 | 624.00 | 630.00 | 624.00 | 630.00 | 620.76 | 1.12% | 19,800 |
| Jan 14, 2026 | 626.00 | 629.00 | 619.00 | 623.00 | 613.86 | -0.48% | 32,800 |
| Jan 13, 2026 | 625.00 | 629.00 | 625.00 | 626.00 | 616.82 | 0.64% | 23,500 |
| Jan 9, 2026 | 623.00 | 623.00 | 620.00 | 622.00 | 612.88 | -0.16% | 12,200 |
| Jan 8, 2026 | 626.00 | 626.00 | 623.00 | 623.00 | 613.86 | 0.32% | 7,600 |
| Jan 7, 2026 | 630.00 | 630.00 | 620.00 | 621.00 | 611.89 | -1.43% | 18,900 |
| Jan 6, 2026 | 633.00 | 638.00 | 630.00 | 630.00 | 620.76 | -0.47% | 29,600 |
| Jan 5, 2026 | 632.00 | 637.00 | 630.00 | 633.00 | 623.72 | 0.48% | 31,600 |
| Dec 30, 2025 | 628.00 | 630.00 | 621.00 | 630.00 | 620.76 | 0.32% | 25,400 |
| Dec 29, 2025 | 620.00 | 640.00 | 618.00 | 628.00 | 618.79 | 2.95% | 90,000 |
| Dec 26, 2025 | 603.00 | 613.00 | 602.00 | 610.00 | 601.05 | 0.66% | 20,100 |
| Dec 25, 2025 | 609.00 | 609.00 | 600.00 | 606.00 | 597.11 | -0.33% | 20,500 |
| Dec 24, 2025 | 611.00 | 611.00 | 601.00 | 608.00 | 599.08 | -0.98% | 33,800 |
| Dec 23, 2025 | 613.00 | 614.00 | 606.00 | 614.00 | 604.99 | 1.32% | 29,600 |
| Dec 22, 2025 | 614.00 | 615.00 | 597.00 | 606.00 | 597.11 | 2.19% | 63,200 |
| Dec 19, 2025 | 593.00 | 593.00 | 587.00 | 593.00 | 584.30 | 0.51% | 14,100 |
| Dec 18, 2025 | 580.00 | 593.00 | 579.00 | 590.00 | 581.35 | 1.03% | 15,100 |
| Dec 17, 2025 | 585.00 | 592.00 | 583.00 | 584.00 | 575.43 | 0.34% | 8,800 |
| Dec 16, 2025 | 588.00 | 588.00 | 577.00 | 582.00 | 573.46 | -1.36% | 24,900 |
| Dec 15, 2025 | 582.00 | 600.00 | 580.00 | 590.00 | 581.35 | 0.34% | 20,200 |
| Dec 12, 2025 | 592.00 | 593.00 | 585.00 | 588.00 | 579.38 | -0.34% | 18,800 |
| Dec 11, 2025 | 594.00 | 599.00 | 590.00 | 590.00 | 581.35 | -0.84% | 7,700 |
| Dec 10, 2025 | 594.00 | 601.00 | 592.00 | 595.00 | 586.27 | -0.17% | 9,600 |
| Dec 9, 2025 | 597.00 | 598.00 | 594.00 | 596.00 | 587.26 | -0.83% | 2,600 |
| Dec 8, 2025 | 594.00 | 604.00 | 591.00 | 601.00 | 592.19 | 1.69% | 8,600 |
| Dec 5, 2025 | 596.00 | 598.00 | 590.00 | 591.00 | 582.33 | -1.50% | 10,600 |
| Dec 4, 2025 | 597.00 | 602.00 | 597.00 | 600.00 | 591.20 | -0.33% | 3,300 |
| Dec 3, 2025 | 606.00 | 606.00 | 596.00 | 602.00 | 593.17 | -1.31% | 16,600 |
| Dec 2, 2025 | 615.00 | 615.00 | 606.00 | 610.00 | 601.05 | 0.66% | 15,400 |
| Dec 1, 2025 | 593.00 | 614.00 | 593.00 | 606.00 | 597.11 | 1.85% | 29,600 |