Skip to main content
Nikki Co., Ltd. (TYO:6042)
Japan flag Japan · Delayed Price · Currency is JPY
4,425.00
+100.00 (2.31%)
Mar 10, 2026, 3:24 PM JST

Nikki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,395.004,395.004,355.004,355.00-0.69%6,800
Mar 9, 20264,375.004,460.004,265.004,325.004,325.00-3.35%5,500
Mar 6, 20264,445.004,580.004,445.004,475.004,475.00-2.40%400
Mar 5, 20264,440.004,585.004,440.004,585.004,585.004.68%800
Mar 4, 20264,385.004,505.004,285.004,380.004,380.00-1.68%7,000
Mar 3, 20264,540.004,540.004,330.004,455.004,455.00-1.87%2,700
Mar 2, 20264,505.004,545.004,500.004,540.004,540.00-0.11%1,700
Feb 27, 20264,475.004,595.004,475.004,545.004,545.001.56%1,900
Feb 26, 20264,485.004,485.004,475.004,475.004,475.000.11%2,000
Feb 25, 20264,440.004,550.004,295.004,470.004,470.00-0.89%5,400
Feb 24, 20264,530.004,530.004,350.004,510.004,510.00-0.44%7,500
Feb 20, 20264,935.004,935.004,445.004,530.004,530.00-7.27%11,600
Feb 19, 20264,965.005,010.004,505.004,885.004,885.00-6.95%19,800
Feb 18, 20264,595.005,250.004,595.005,250.005,250.0015.38%10,600
Feb 17, 20264,320.004,550.004,320.004,550.004,550.005.45%3,100
Feb 16, 20264,295.004,315.004,290.004,315.004,315.000.47%1,800
Feb 13, 20264,300.004,300.004,250.004,295.004,295.001.54%1,600
Feb 12, 20264,210.004,275.004,205.004,230.004,230.000.48%1,600
Feb 10, 20264,245.004,245.004,205.004,210.004,210.00-0.24%1,100
Feb 9, 20264,220.004,285.004,140.004,220.004,220.001.69%3,900
Feb 6, 20264,100.004,230.004,100.004,150.004,150.001.72%2,300
Feb 5, 20263,940.004,100.003,940.004,080.004,080.004.62%3,600
Feb 4, 20263,825.003,900.003,800.003,900.003,900.002.09%1,100
Feb 3, 20263,820.003,820.003,790.003,820.003,820.000.53%800
Feb 2, 20263,780.003,830.003,780.003,800.003,800.00-0.91%1,500
Jan 30, 20263,735.003,835.003,735.003,835.003,835.00-0.39%1,900
Jan 29, 20263,790.003,850.003,775.003,850.003,850.00-0.26%1,300
Jan 28, 20263,845.003,860.003,845.003,860.003,860.000.52%1,000
Jan 27, 20263,860.003,860.003,785.003,840.003,840.001.32%3,200
Jan 26, 20263,785.003,790.003,780.003,790.003,790.000.13%700
Jan 23, 20263,785.003,815.003,780.003,785.003,785.00-800
Jan 22, 20263,770.003,785.003,770.003,785.003,785.000.40%400
Jan 21, 20263,800.003,805.003,770.003,770.003,770.00-0.79%2,100
Jan 20, 20263,810.003,815.003,800.003,800.003,800.00-0.26%1,300
Jan 19, 20263,830.003,855.003,810.003,810.003,810.00-1.30%1,700
Jan 16, 20263,805.003,875.003,805.003,860.003,860.001.58%1,000
Jan 15, 20263,795.003,815.003,795.003,800.003,800.00-700
Jan 14, 20263,860.003,860.003,760.003,800.003,800.00-1.04%1,900
Jan 13, 20263,890.003,890.003,840.003,840.003,840.000.13%1,100
Jan 9, 20263,885.003,910.003,835.003,835.003,835.00-1.29%1,200
Jan 8, 20263,860.003,900.003,860.003,885.003,885.000.39%1,600
Jan 7, 20263,870.003,970.003,835.003,870.003,870.00-0.26%2,400
Jan 6, 20263,975.003,975.003,875.003,880.003,880.00-2.02%2,900
Jan 5, 20263,765.003,980.003,750.003,960.003,960.006.31%5,600
Dec 30, 20253,720.003,740.003,685.003,725.003,725.00-700
Dec 29, 20253,660.003,750.003,660.003,725.003,725.002.34%2,800
Dec 26, 20253,590.003,640.003,580.003,640.003,640.000.97%1,300
Dec 25, 20253,580.003,635.003,580.003,605.003,605.001.41%2,500
Dec 24, 20253,610.003,610.003,555.003,555.003,555.00-1.52%700
Dec 23, 20253,560.003,610.003,540.003,610.003,610.001.40%300
Dec 22, 20253,585.003,650.003,550.003,560.003,560.001.28%800
Dec 19, 20253,470.003,550.003,470.003,515.003,515.001.30%5,500
Dec 18, 20253,465.003,470.003,420.003,470.003,470.001.02%2,600
Dec 17, 20253,345.003,585.003,345.003,435.003,435.003.93%6,900
Dec 16, 20253,325.003,325.003,280.003,305.003,305.000.76%400
Dec 15, 20253,270.003,280.003,250.003,280.003,280.001.23%2,000
Dec 12, 20253,265.003,265.003,240.003,240.003,240.000.78%1,200
Dec 11, 20253,195.003,220.003,195.003,215.003,215.000.63%500
Dec 10, 20253,275.003,275.003,175.003,195.003,195.00-3.18%1,700
Dec 9, 20253,210.003,300.003,190.003,300.003,300.002.01%3,100
Dec 8, 20253,130.003,300.003,130.003,235.003,235.003.35%1,800
Dec 5, 20253,150.003,150.003,130.003,130.003,130.00-0.79%600
Dec 4, 20253,155.003,225.003,155.003,155.003,155.00-1,200
Dec 3, 20253,150.003,205.003,150.003,155.003,155.000.32%5,900
Dec 2, 20253,115.003,305.003,115.003,145.003,145.000.48%2,800
Dec 1, 20253,130.003,200.003,115.003,130.003,130.000.16%1,300
Nov 28, 20253,125.003,125.003,125.003,125.003,125.00-1.11%200
Nov 27, 20253,080.003,180.003,080.003,160.003,160.002.60%2,100
Nov 26, 20253,075.003,080.003,075.003,080.003,080.000.16%700
Nov 25, 20253,080.003,085.003,075.003,075.003,075.00-0.81%600
Nov 21, 20253,070.003,100.003,060.003,100.003,100.000.65%1,300
Nov 20, 20253,100.003,120.003,075.003,080.003,080.00-0.65%1,100
Nov 19, 20253,105.003,130.003,085.003,100.003,100.00-0.96%1,900
Nov 18, 20253,105.003,130.003,100.003,130.003,130.000.81%2,000
Nov 17, 20253,080.003,140.003,080.003,105.003,105.000.49%1,600
Nov 14, 20253,055.003,130.003,055.003,090.003,090.001.15%2,200
Nov 13, 20253,080.003,080.003,055.003,055.003,055.00-0.81%2,500
Nov 12, 20253,085.003,085.003,065.003,080.003,080.00-1.12%1,100
Nov 11, 20253,080.003,115.003,080.003,115.003,115.001.14%1,100
Nov 10, 20253,105.003,120.003,050.003,080.003,080.00-0.48%2,300
Nov 7, 20253,115.003,130.003,085.003,095.003,095.00-1.43%800
Nov 6, 20253,185.003,205.003,135.003,140.003,140.00-1.88%1,100
Nov 5, 20253,160.003,200.003,110.003,200.003,200.000.63%1,300
Nov 4, 20253,240.003,310.003,110.003,180.003,180.00-2.45%5,500
Oct 31, 20253,360.003,425.003,260.003,260.003,260.00-3.26%5,900
Oct 30, 20253,490.003,490.003,330.003,370.003,370.00-2.46%6,700
Oct 29, 20253,570.003,575.003,235.003,455.003,455.00-2.12%6,900
Oct 28, 20253,390.003,585.003,390.003,530.003,530.005.69%7,100
Oct 27, 20253,325.003,360.003,305.003,340.003,340.000.91%2,700
Oct 24, 20253,350.003,350.003,270.003,310.003,310.00-0.75%4,200
Oct 23, 20253,200.003,335.003,200.003,335.003,335.001.99%2,900
Oct 22, 20253,200.003,270.003,160.003,270.003,270.002.19%2,000
Oct 21, 20253,145.003,200.003,130.003,200.003,200.002.40%3,800
Oct 20, 20253,080.003,140.003,080.003,125.003,125.002.12%1,300
Oct 17, 20253,060.003,060.003,060.003,060.003,060.00-0.65%200
Oct 16, 20253,060.003,080.003,060.003,080.003,080.001.32%200
Oct 15, 20252,985.003,105.002,985.003,040.003,040.002.05%600
Oct 14, 20253,045.003,060.002,930.002,979.002,979.00-3.59%3,900
Oct 10, 20253,200.003,200.003,085.003,090.003,090.00-3.44%1,900
Oct 9, 20253,195.003,225.003,120.003,200.003,200.000.16%2,000