Skip to main content
Nikki Co., Ltd. (TYO:6042)
Japan flag Japan · Delayed Price · Currency is JPY
4,425.00
-170.00 (-3.70%)
Apr 30, 2026, 12:36 PM JST

Nikki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,460.004,595.004,460.004,595.004,595.001.43%600
Apr 27, 20264,690.004,690.004,530.004,530.004,530.00-3.62%800
Apr 24, 20264,715.004,725.004,700.004,700.004,700.00-0.32%400
Apr 23, 20264,695.004,785.004,695.004,715.004,715.00-0.11%500
Apr 22, 20264,720.004,720.004,720.004,720.004,720.00-1.46%300
Apr 21, 20264,695.004,790.004,695.004,790.004,790.002.02%400
Apr 20, 20264,850.004,850.004,695.004,695.004,695.00-3.20%700
Apr 17, 20264,830.004,850.004,785.004,850.004,850.000.41%1,200
Apr 16, 20264,840.004,840.004,780.004,830.004,830.001.26%700
Apr 15, 20264,830.004,830.004,730.004,770.004,770.00-4.60%1,300
Apr 14, 20265,120.005,120.004,950.005,000.005,000.00-2.15%1,600
Apr 13, 20265,150.005,340.005,000.005,110.005,110.000.20%5,500
Apr 10, 20265,080.005,100.005,050.005,100.005,100.001.80%1,500
Apr 9, 20265,170.005,170.004,945.005,010.005,010.00-1.38%1,500
Apr 8, 20264,745.005,080.004,745.005,080.005,080.007.63%6,000
Apr 6, 20264,770.004,770.004,720.004,720.004,720.00-0.74%500
Apr 3, 20264,785.004,815.004,755.004,755.004,755.00-0.52%1,600
Apr 2, 20264,630.004,780.004,545.004,780.004,780.003.46%2,300
Apr 1, 20264,660.004,680.004,610.004,620.004,620.002.21%800
Mar 31, 20264,540.004,605.004,500.004,520.004,520.00-1.53%1,600
Mar 30, 20264,680.004,690.004,475.004,590.004,590.00-4.87%2,300
Mar 27, 20264,780.004,825.004,710.004,825.004,715.002.44%1,100
Mar 26, 20264,575.004,710.004,575.004,710.004,602.623.86%1,400
Mar 25, 20264,480.004,535.004,460.004,535.004,431.611.57%1,800
Mar 24, 20264,465.004,465.004,465.004,465.004,363.21-600
Mar 23, 20264,500.004,670.004,465.004,465.004,363.21-2.19%5,600
Mar 19, 20264,500.004,565.004,500.004,565.004,460.931.44%500
Mar 18, 20264,460.004,500.004,460.004,500.004,397.410.78%200
Mar 17, 20264,405.004,470.004,400.004,465.004,363.210.45%2,700
Mar 16, 20264,410.004,450.004,405.004,445.004,343.66-0.78%900
Mar 13, 20264,420.004,495.004,420.004,480.004,377.87-1.75%700
Mar 12, 20264,630.004,630.004,560.004,560.004,456.04-1.51%300
Mar 11, 20264,590.004,650.004,590.004,630.004,524.454.63%3,500
Mar 10, 20264,395.004,580.004,355.004,425.004,324.122.31%4,200
Mar 9, 20264,375.004,460.004,265.004,325.004,226.40-3.35%5,500
Mar 6, 20264,445.004,580.004,445.004,475.004,372.98-2.40%400
Mar 5, 20264,440.004,585.004,440.004,585.004,480.474.68%800
Mar 4, 20264,385.004,505.004,285.004,380.004,280.15-1.68%7,000
Mar 3, 20264,540.004,540.004,330.004,455.004,353.44-1.87%2,700
Mar 2, 20264,505.004,545.004,500.004,540.004,436.50-0.11%1,700
Feb 27, 20264,475.004,595.004,475.004,545.004,441.381.56%1,900
Feb 26, 20264,485.004,485.004,475.004,475.004,372.980.11%2,000
Feb 25, 20264,440.004,550.004,295.004,470.004,368.09-0.89%5,400
Feb 24, 20264,530.004,530.004,350.004,510.004,407.18-0.44%7,500
Feb 20, 20264,935.004,935.004,445.004,530.004,426.73-7.27%11,600
Feb 19, 20264,965.005,010.004,505.004,885.004,773.63-6.95%19,800
Feb 18, 20264,595.005,250.004,595.005,250.005,130.3115.38%10,900
Feb 17, 20264,320.004,550.004,320.004,550.004,446.275.45%3,100
Feb 16, 20264,295.004,315.004,290.004,315.004,216.630.47%1,800
Feb 13, 20264,300.004,300.004,250.004,295.004,197.081.54%1,600
Feb 12, 20264,210.004,275.004,205.004,230.004,133.560.48%1,600
Feb 10, 20264,245.004,245.004,205.004,210.004,114.02-0.24%1,100
Feb 9, 20264,220.004,285.004,140.004,220.004,123.791.69%3,900
Feb 6, 20264,100.004,230.004,100.004,150.004,055.391.72%2,300
Feb 5, 20263,940.004,100.003,940.004,080.003,986.984.62%3,600
Feb 4, 20263,825.003,900.003,800.003,900.003,811.092.09%1,100
Feb 3, 20263,820.003,820.003,790.003,820.003,732.910.53%800
Feb 2, 20263,780.003,830.003,780.003,800.003,713.37-0.91%1,500
Jan 30, 20263,735.003,835.003,735.003,835.003,747.57-0.39%1,900
Jan 29, 20263,790.003,850.003,775.003,850.003,762.23-0.26%1,300
Jan 28, 20263,845.003,860.003,845.003,860.003,772.000.52%1,000
Jan 27, 20263,860.003,860.003,785.003,840.003,752.461.32%3,200
Jan 26, 20263,785.003,790.003,780.003,790.003,703.600.13%700
Jan 23, 20263,785.003,815.003,780.003,785.003,698.71-800
Jan 22, 20263,770.003,785.003,770.003,785.003,698.710.40%400
Jan 21, 20263,800.003,805.003,770.003,770.003,684.05-0.79%2,100
Jan 20, 20263,810.003,815.003,800.003,800.003,713.37-0.26%1,300
Jan 19, 20263,830.003,855.003,810.003,810.003,723.14-1.30%1,700
Jan 16, 20263,805.003,875.003,805.003,860.003,772.001.58%1,000
Jan 15, 20263,795.003,815.003,795.003,800.003,713.37-700
Jan 14, 20263,860.003,860.003,760.003,800.003,713.37-1.04%1,900
Jan 13, 20263,890.003,890.003,840.003,840.003,752.460.13%1,100
Jan 9, 20263,885.003,910.003,835.003,835.003,747.57-1.29%1,200
Jan 8, 20263,860.003,900.003,860.003,885.003,796.430.39%1,600
Jan 7, 20263,870.003,970.003,835.003,870.003,781.77-0.26%2,400
Jan 6, 20263,975.003,975.003,875.003,880.003,791.54-2.02%2,900
Jan 5, 20263,765.003,980.003,750.003,960.003,869.726.31%5,600
Dec 30, 20253,720.003,740.003,685.003,725.003,640.08-700
Dec 29, 20253,660.003,750.003,660.003,725.003,640.082.34%2,800
Dec 26, 20253,590.003,640.003,580.003,640.003,557.020.97%1,300
Dec 25, 20253,580.003,635.003,580.003,605.003,522.811.41%2,500
Dec 24, 20253,610.003,610.003,555.003,555.003,473.95-1.52%700
Dec 23, 20253,560.003,610.003,540.003,610.003,527.701.40%300
Dec 22, 20253,585.003,650.003,550.003,560.003,478.841.28%800
Dec 19, 20253,470.003,550.003,470.003,515.003,434.871.30%5,500
Dec 18, 20253,465.003,470.003,420.003,470.003,390.891.02%2,600
Dec 17, 20253,345.003,585.003,345.003,435.003,356.693.93%6,900
Dec 16, 20253,325.003,325.003,280.003,305.003,229.650.76%400
Dec 15, 20253,270.003,280.003,250.003,280.003,205.221.23%2,000
Dec 12, 20253,265.003,265.003,240.003,240.003,166.130.78%1,200
Dec 11, 20253,195.003,220.003,195.003,215.003,141.700.63%500
Dec 10, 20253,275.003,275.003,175.003,195.003,122.16-3.18%1,700
Dec 9, 20253,210.003,300.003,190.003,300.003,224.772.01%3,100
Dec 8, 20253,130.003,300.003,130.003,235.003,161.253.35%1,800
Dec 5, 20253,150.003,150.003,130.003,130.003,058.64-0.79%600
Dec 4, 20253,155.003,225.003,155.003,155.003,083.07-1,200
Dec 3, 20253,150.003,205.003,150.003,155.003,083.070.32%5,900
Dec 2, 20253,115.003,305.003,115.003,145.003,073.300.48%2,800
Dec 1, 20253,130.003,200.003,115.003,130.003,058.640.16%1,300
Nov 28, 20253,125.003,125.003,125.003,125.003,053.76-1.11%200