Nikko Co., Ltd. (TYO:6306)
Japan
· Delayed Price · Currency is JPY 809.00
+14.00 (1.76%)
Apr 28, 2026, 3:30 PM JST
Nikko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 797.00 | 809.00 | 796.00 | 809.00 | 809.00 | 1.76% | 92,100 |
| Apr 27, 2026 | 794.00 | 799.00 | 792.00 | 795.00 | 795.00 | -0.50% | 65,800 |
| Apr 24, 2026 | 801.00 | 803.00 | 794.00 | 799.00 | 799.00 | -0.13% | 66,500 |
| Apr 23, 2026 | 806.00 | 807.00 | 794.00 | 800.00 | 800.00 | -0.50% | 83,400 |
| Apr 22, 2026 | 810.00 | 810.00 | 801.00 | 804.00 | 804.00 | -0.12% | 59,000 |
| Apr 21, 2026 | 805.00 | 809.00 | 799.00 | 805.00 | 805.00 | 0.12% | 66,800 |
| Apr 20, 2026 | 809.00 | 809.00 | 799.00 | 804.00 | 804.00 | -0.12% | 65,700 |
| Apr 17, 2026 | 806.00 | 808.00 | 798.00 | 805.00 | 805.00 | - | 49,500 |
| Apr 16, 2026 | 800.00 | 806.00 | 797.00 | 805.00 | 805.00 | 0.88% | 68,800 |
| Apr 15, 2026 | 799.00 | 807.00 | 794.00 | 798.00 | 798.00 | 0.13% | 76,700 |
| Apr 14, 2026 | 791.00 | 797.00 | 789.00 | 797.00 | 797.00 | 0.76% | 49,000 |
| Apr 13, 2026 | 797.00 | 800.00 | 790.00 | 791.00 | 791.00 | -0.63% | 49,800 |
| Apr 10, 2026 | 801.00 | 803.00 | 794.00 | 796.00 | 796.00 | - | 54,400 |
| Apr 9, 2026 | 804.00 | 806.00 | 796.00 | 796.00 | 796.00 | -1.00% | 54,400 |
| Apr 8, 2026 | 805.00 | 807.00 | 801.00 | 804.00 | 804.00 | 1.39% | 77,200 |
| Apr 7, 2026 | 792.00 | 797.00 | 789.00 | 793.00 | 793.00 | 0.13% | 36,000 |
| Apr 6, 2026 | 794.00 | 796.00 | 790.00 | 792.00 | 792.00 | 0.51% | 26,000 |
| Apr 3, 2026 | 788.00 | 795.00 | 785.00 | 788.00 | 788.00 | - | 46,900 |
| Apr 2, 2026 | 791.00 | 801.00 | 784.00 | 788.00 | 788.00 | -0.38% | 66,100 |
| Apr 1, 2026 | 787.00 | 793.00 | 784.00 | 791.00 | 791.00 | 1.41% | 70,900 |
| Mar 31, 2026 | 772.00 | 782.00 | 767.00 | 780.00 | 780.00 | 1.04% | 90,400 |
| Mar 30, 2026 | 769.00 | 777.00 | 763.00 | 772.00 | 772.00 | -3.62% | 190,300 |
| Mar 27, 2026 | 801.00 | 804.00 | 799.00 | 801.00 | 784.00 | -0.12% | 132,400 |
| Mar 26, 2026 | 808.00 | 809.00 | 797.00 | 802.00 | 784.98 | -0.74% | 73,200 |
| Mar 25, 2026 | 812.00 | 812.00 | 804.00 | 808.00 | 790.85 | 1.25% | 69,500 |
| Mar 24, 2026 | 796.00 | 798.00 | 791.00 | 798.00 | 781.06 | 2.18% | 68,900 |
| Mar 23, 2026 | 791.00 | 791.00 | 778.00 | 781.00 | 764.42 | -2.50% | 161,700 |
| Mar 19, 2026 | 805.00 | 818.00 | 801.00 | 801.00 | 784.00 | -1.48% | 103,800 |
| Mar 18, 2026 | 800.00 | 813.00 | 800.00 | 813.00 | 795.75 | 2.26% | 58,000 |
| Mar 17, 2026 | 797.00 | 800.00 | 791.00 | 795.00 | 778.13 | 0.76% | 61,100 |
| Mar 16, 2026 | 795.00 | 795.00 | 787.00 | 789.00 | 772.25 | -0.75% | 101,300 |
| Mar 13, 2026 | 797.00 | 801.00 | 793.00 | 795.00 | 778.13 | -1.49% | 97,800 |
| Mar 12, 2026 | 812.00 | 814.00 | 803.00 | 807.00 | 789.87 | -1.10% | 72,000 |
| Mar 11, 2026 | 818.00 | 822.00 | 815.00 | 816.00 | 798.68 | 0.37% | 44,600 |
| Mar 10, 2026 | 810.00 | 819.00 | 808.00 | 813.00 | 795.75 | 1.12% | 75,000 |
| Mar 9, 2026 | 799.00 | 805.00 | 786.00 | 804.00 | 786.94 | -1.23% | 168,300 |
| Mar 6, 2026 | 818.00 | 818.00 | 805.00 | 814.00 | 796.72 | -1.33% | 51,100 |
| Mar 5, 2026 | 825.00 | 833.00 | 821.00 | 825.00 | 807.49 | 3.00% | 59,400 |
| Mar 4, 2026 | 820.00 | 824.00 | 793.00 | 801.00 | 784.00 | -4.07% | 168,600 |
| Mar 3, 2026 | 855.00 | 857.00 | 835.00 | 835.00 | 817.28 | -2.79% | 167,200 |
| Mar 2, 2026 | 865.00 | 866.00 | 850.00 | 859.00 | 840.77 | -2.05% | 80,800 |
| Feb 27, 2026 | 863.00 | 877.00 | 861.00 | 877.00 | 858.39 | 1.62% | 67,800 |
| Feb 26, 2026 | 855.00 | 866.00 | 851.00 | 863.00 | 844.68 | 1.05% | 76,800 |
| Feb 25, 2026 | 856.00 | 860.00 | 851.00 | 854.00 | 835.88 | -1.16% | 125,900 |
| Feb 24, 2026 | 865.00 | 875.00 | 862.00 | 864.00 | 845.66 | 0.93% | 119,600 |
| Feb 20, 2026 | 860.00 | 862.00 | 854.00 | 856.00 | 837.83 | -0.93% | 63,700 |
| Feb 19, 2026 | 857.00 | 868.00 | 854.00 | 864.00 | 845.66 | 0.23% | 73,100 |
| Feb 18, 2026 | 864.00 | 865.00 | 855.00 | 862.00 | 843.71 | 0.35% | 64,700 |
| Feb 17, 2026 | 859.00 | 864.00 | 848.00 | 859.00 | 840.77 | 0.23% | 94,700 |
| Feb 16, 2026 | 840.00 | 860.00 | 831.00 | 857.00 | 838.81 | -1.04% | 130,400 |
| Feb 13, 2026 | 880.00 | 885.00 | 866.00 | 866.00 | 847.62 | -2.15% | 104,300 |
| Feb 12, 2026 | 880.00 | 886.00 | 877.00 | 885.00 | 866.22 | 0.91% | 114,800 |
| Feb 10, 2026 | 873.00 | 880.00 | 871.00 | 877.00 | 858.39 | 0.57% | 83,800 |
| Feb 9, 2026 | 865.00 | 879.00 | 861.00 | 872.00 | 853.49 | 4.43% | 197,300 |
| Feb 6, 2026 | 839.00 | 839.00 | 831.00 | 835.00 | 817.28 | 0.12% | 57,400 |
| Feb 5, 2026 | 837.00 | 839.00 | 833.00 | 834.00 | 816.30 | 0.24% | 82,500 |
| Feb 4, 2026 | 827.00 | 835.00 | 823.00 | 832.00 | 814.34 | 0.85% | 86,000 |
| Feb 3, 2026 | 815.00 | 826.00 | 813.00 | 825.00 | 807.49 | 1.23% | 71,500 |
| Feb 2, 2026 | 817.00 | 824.00 | 813.00 | 815.00 | 797.70 | - | 54,000 |
| Jan 30, 2026 | 806.00 | 815.00 | 805.00 | 815.00 | 797.70 | 1.12% | 35,000 |
| Jan 29, 2026 | 806.00 | 807.00 | 795.00 | 806.00 | 788.89 | 0.37% | 121,400 |
| Jan 28, 2026 | 809.00 | 809.00 | 802.00 | 803.00 | 785.96 | -1.35% | 73,400 |
| Jan 27, 2026 | 807.00 | 815.00 | 802.00 | 814.00 | 796.72 | 0.74% | 78,700 |
| Jan 26, 2026 | 817.00 | 817.00 | 806.00 | 808.00 | 790.85 | -1.22% | 99,600 |
| Jan 23, 2026 | 820.00 | 822.00 | 816.00 | 818.00 | 800.64 | - | 45,800 |
| Jan 22, 2026 | 815.00 | 822.00 | 815.00 | 818.00 | 800.64 | 0.49% | 41,000 |
| Jan 21, 2026 | 812.00 | 818.00 | 807.00 | 814.00 | 796.72 | -0.37% | 65,600 |
| Jan 20, 2026 | 824.00 | 824.00 | 814.00 | 817.00 | 799.66 | -0.37% | 51,000 |
| Jan 19, 2026 | 831.00 | 831.00 | 820.00 | 820.00 | 802.60 | -1.68% | 42,500 |
| Jan 16, 2026 | 821.00 | 834.00 | 818.00 | 834.00 | 816.30 | 1.83% | 73,500 |
| Jan 15, 2026 | 819.00 | 823.00 | 818.00 | 819.00 | 801.62 | -0.49% | 56,800 |
| Jan 14, 2026 | 820.00 | 825.00 | 818.00 | 823.00 | 805.53 | 0.98% | 66,600 |
| Jan 13, 2026 | 825.00 | 827.00 | 815.00 | 815.00 | 797.70 | 0.12% | 100,300 |
| Jan 9, 2026 | 814.00 | 819.00 | 812.00 | 814.00 | 796.72 | - | 44,400 |
| Jan 8, 2026 | 819.00 | 822.00 | 811.00 | 814.00 | 796.72 | -0.61% | 52,700 |
| Jan 7, 2026 | 814.00 | 825.00 | 811.00 | 819.00 | 801.62 | 0.74% | 85,900 |
| Jan 6, 2026 | 815.00 | 816.00 | 812.00 | 813.00 | 795.75 | 0.62% | 68,300 |
| Jan 5, 2026 | 803.00 | 811.00 | 799.00 | 808.00 | 790.85 | 2.15% | 77,900 |
| Dec 30, 2025 | 805.00 | 805.00 | 791.00 | 791.00 | 774.21 | -2.47% | 110,600 |
| Dec 29, 2025 | 805.00 | 814.00 | 802.00 | 811.00 | 793.79 | -1.10% | 157,000 |
| Dec 26, 2025 | 812.00 | 821.00 | 812.00 | 820.00 | 802.60 | 0.99% | 85,700 |
| Dec 25, 2025 | 800.00 | 814.00 | 796.00 | 812.00 | 794.77 | 1.75% | 118,200 |
| Dec 24, 2025 | 800.00 | 803.00 | 794.00 | 798.00 | 781.06 | -0.13% | 66,500 |
| Dec 23, 2025 | 790.00 | 799.00 | 787.00 | 799.00 | 782.04 | 1.27% | 70,400 |
| Dec 22, 2025 | 790.00 | 790.00 | 783.00 | 789.00 | 772.25 | 0.25% | 96,300 |
| Dec 19, 2025 | 785.00 | 787.00 | 780.00 | 787.00 | 770.30 | 0.25% | 84,900 |
| Dec 18, 2025 | 777.00 | 785.00 | 773.00 | 785.00 | 768.34 | 1.03% | 57,200 |
| Dec 17, 2025 | 783.00 | 785.00 | 777.00 | 777.00 | 760.51 | -0.51% | 39,600 |
| Dec 16, 2025 | 781.00 | 784.00 | 778.00 | 781.00 | 764.42 | - | 49,000 |
| Dec 15, 2025 | 767.00 | 782.00 | 763.00 | 781.00 | 764.42 | 2.49% | 136,800 |
| Dec 12, 2025 | 757.00 | 773.00 | 752.00 | 762.00 | 745.83 | 1.60% | 113,000 |
| Dec 11, 2025 | 757.00 | 757.00 | 749.00 | 750.00 | 734.08 | -0.40% | 52,400 |
| Dec 10, 2025 | 754.00 | 756.00 | 749.00 | 753.00 | 737.02 | 0.40% | 69,700 |
| Dec 9, 2025 | 752.00 | 758.00 | 748.00 | 750.00 | 734.08 | -1.45% | 68,700 |
| Dec 8, 2025 | 752.00 | 761.00 | 752.00 | 761.00 | 744.85 | 1.20% | 61,400 |
| Dec 5, 2025 | 757.00 | 757.00 | 752.00 | 752.00 | 736.04 | -1.31% | 48,900 |
| Dec 4, 2025 | 760.00 | 764.00 | 758.00 | 762.00 | 745.83 | 0.79% | 87,900 |
| Dec 3, 2025 | 762.00 | 764.00 | 755.00 | 756.00 | 739.96 | -0.66% | 61,000 |
| Dec 2, 2025 | 769.00 | 769.00 | 757.00 | 761.00 | 744.85 | -0.65% | 45,700 |
| Dec 1, 2025 | 775.00 | 775.00 | 762.00 | 766.00 | 749.74 | -0.78% | 63,700 |