Nikkiso Co., Ltd. (TYO:6376)
Japan
· Delayed Price · Currency is JPY 2,308.00
-172.00 (-6.94%)
At close: Mar 9, 2026
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,373.00 | 2,386.00 | 2,252.00 | 2,308.00 | 2,308.00 | -6.94% | 449,500 |
| Mar 6, 2026 | 2,311.00 | 2,490.00 | 2,311.00 | 2,480.00 | 2,480.00 | 5.04% | 458,600 |
| Mar 5, 2026 | 2,340.00 | 2,393.00 | 2,320.00 | 2,361.00 | 2,361.00 | 5.07% | 269,200 |
| Mar 4, 2026 | 2,298.00 | 2,312.00 | 2,164.00 | 2,247.00 | 2,247.00 | -5.59% | 680,400 |
| Mar 3, 2026 | 2,450.00 | 2,484.00 | 2,372.00 | 2,380.00 | 2,380.00 | -2.34% | 389,800 |
| Mar 2, 2026 | 2,388.00 | 2,467.00 | 2,350.00 | 2,437.00 | 2,437.00 | -0.61% | 393,900 |
| Feb 27, 2026 | 2,432.00 | 2,458.00 | 2,403.00 | 2,452.00 | 2,452.00 | 1.74% | 430,800 |
| Feb 26, 2026 | 2,455.00 | 2,467.00 | 2,397.00 | 2,410.00 | 2,410.00 | -1.39% | 373,900 |
| Feb 25, 2026 | 2,392.00 | 2,460.00 | 2,369.00 | 2,444.00 | 2,444.00 | 2.47% | 513,100 |
| Feb 24, 2026 | 2,374.00 | 2,403.00 | 2,323.00 | 2,385.00 | 2,385.00 | 1.49% | 471,300 |
| Feb 20, 2026 | 2,384.00 | 2,384.00 | 2,334.00 | 2,350.00 | 2,350.00 | -2.53% | 278,300 |
| Feb 19, 2026 | 2,433.00 | 2,460.00 | 2,397.00 | 2,411.00 | 2,411.00 | -0.21% | 422,700 |
| Feb 18, 2026 | 2,442.00 | 2,469.00 | 2,394.00 | 2,416.00 | 2,416.00 | -0.17% | 349,800 |
| Feb 17, 2026 | 2,500.00 | 2,565.00 | 2,412.00 | 2,420.00 | 2,420.00 | -4.27% | 566,700 |
| Feb 16, 2026 | 2,335.00 | 2,532.00 | 2,301.00 | 2,528.00 | 2,528.00 | 10.63% | 1,269,600 |
| Feb 13, 2026 | 2,041.00 | 2,449.00 | 1,921.00 | 2,285.00 | 2,285.00 | 11.41% | 984,900 |
| Feb 12, 2026 | 2,009.00 | 2,056.00 | 2,002.00 | 2,051.00 | 2,051.00 | 3.17% | 281,000 |
| Feb 10, 2026 | 1,938.00 | 1,988.00 | 1,938.00 | 1,988.00 | 1,988.00 | 3.38% | 185,300 |
| Feb 9, 2026 | 1,910.00 | 1,936.00 | 1,892.00 | 1,923.00 | 1,923.00 | 2.89% | 225,700 |
| Feb 6, 2026 | 1,858.00 | 1,869.00 | 1,834.00 | 1,869.00 | 1,869.00 | -0.16% | 235,400 |
| Feb 5, 2026 | 1,880.00 | 1,896.00 | 1,853.00 | 1,872.00 | 1,872.00 | 1.03% | 254,500 |
| Feb 4, 2026 | 1,850.00 | 1,864.00 | 1,831.00 | 1,853.00 | 1,853.00 | 0.16% | 282,400 |
| Feb 3, 2026 | 1,812.00 | 1,850.00 | 1,798.00 | 1,850.00 | 1,850.00 | 4.05% | 236,100 |
| Feb 2, 2026 | 1,800.00 | 1,828.00 | 1,776.00 | 1,778.00 | 1,778.00 | -0.06% | 258,500 |
| Jan 30, 2026 | 1,755.00 | 1,781.00 | 1,738.00 | 1,779.00 | 1,779.00 | 1.60% | 210,400 |
| Jan 29, 2026 | 1,756.00 | 1,767.00 | 1,723.00 | 1,751.00 | 1,751.00 | -0.51% | 198,700 |
| Jan 28, 2026 | 1,763.00 | 1,775.00 | 1,737.00 | 1,760.00 | 1,760.00 | -2.38% | 205,800 |
| Jan 27, 2026 | 1,777.00 | 1,804.00 | 1,761.00 | 1,803.00 | 1,803.00 | 0.84% | 148,900 |
| Jan 26, 2026 | 1,786.00 | 1,802.00 | 1,772.00 | 1,788.00 | 1,788.00 | -2.08% | 212,900 |
| Jan 23, 2026 | 1,810.00 | 1,856.00 | 1,809.00 | 1,826.00 | 1,826.00 | 1.28% | 317,300 |
| Jan 22, 2026 | 1,794.00 | 1,815.00 | 1,782.00 | 1,803.00 | 1,803.00 | 2.74% | 194,800 |
| Jan 21, 2026 | 1,726.00 | 1,759.00 | 1,721.00 | 1,755.00 | 1,755.00 | -0.11% | 241,100 |
| Jan 20, 2026 | 1,802.00 | 1,809.00 | 1,757.00 | 1,757.00 | 1,757.00 | -2.61% | 198,400 |
| Jan 19, 2026 | 1,820.00 | 1,823.00 | 1,781.00 | 1,804.00 | 1,804.00 | -1.74% | 213,500 |
| Jan 16, 2026 | 1,793.00 | 1,844.00 | 1,777.00 | 1,836.00 | 1,836.00 | 2.40% | 245,900 |
| Jan 15, 2026 | 1,800.00 | 1,815.00 | 1,788.00 | 1,793.00 | 1,793.00 | -0.99% | 220,600 |
| Jan 14, 2026 | 1,791.00 | 1,817.00 | 1,779.00 | 1,811.00 | 1,811.00 | 2.03% | 310,300 |
| Jan 13, 2026 | 1,750.00 | 1,791.00 | 1,735.00 | 1,775.00 | 1,775.00 | 4.53% | 326,900 |
| Jan 9, 2026 | 1,712.00 | 1,715.00 | 1,693.00 | 1,698.00 | 1,698.00 | 0.53% | 148,100 |
| Jan 8, 2026 | 1,682.00 | 1,702.00 | 1,680.00 | 1,689.00 | 1,689.00 | -0.12% | 221,100 |
| Jan 7, 2026 | 1,672.00 | 1,719.00 | 1,671.00 | 1,691.00 | 1,691.00 | 0.83% | 231,000 |
| Jan 6, 2026 | 1,633.00 | 1,686.00 | 1,633.00 | 1,677.00 | 1,677.00 | 3.58% | 294,600 |
| Jan 5, 2026 | 1,601.00 | 1,623.00 | 1,596.00 | 1,619.00 | 1,619.00 | 1.95% | 341,800 |
| Dec 30, 2025 | 1,599.00 | 1,599.00 | 1,583.00 | 1,588.00 | 1,588.00 | -0.63% | 127,900 |
| Dec 29, 2025 | 1,580.00 | 1,607.00 | 1,570.00 | 1,598.00 | 1,598.00 | 0.25% | 192,600 |
| Dec 26, 2025 | 1,600.00 | 1,608.00 | 1,585.00 | 1,594.00 | 1,576.00 | -0.38% | 123,100 |
| Dec 25, 2025 | 1,600.00 | 1,607.00 | 1,593.00 | 1,600.00 | 1,581.93 | -0.31% | 88,900 |
| Dec 24, 2025 | 1,613.00 | 1,617.00 | 1,593.00 | 1,605.00 | 1,586.88 | -0.56% | 173,600 |
| Dec 23, 2025 | 1,604.00 | 1,616.00 | 1,596.00 | 1,614.00 | 1,595.77 | 0.62% | 87,400 |
| Dec 22, 2025 | 1,605.00 | 1,614.00 | 1,586.00 | 1,604.00 | 1,585.89 | 1.33% | 109,300 |
| Dec 19, 2025 | 1,589.00 | 1,601.00 | 1,583.00 | 1,583.00 | 1,565.12 | 0.06% | 178,100 |
| Dec 18, 2025 | 1,570.00 | 1,584.00 | 1,559.00 | 1,582.00 | 1,564.14 | 0.32% | 128,700 |
| Dec 17, 2025 | 1,558.00 | 1,582.00 | 1,547.00 | 1,577.00 | 1,559.19 | 1.22% | 171,400 |
| Dec 16, 2025 | 1,613.00 | 1,619.00 | 1,558.00 | 1,558.00 | 1,540.41 | -3.29% | 185,300 |
| Dec 15, 2025 | 1,609.00 | 1,616.00 | 1,592.00 | 1,611.00 | 1,592.81 | 0.37% | 99,700 |
| Dec 12, 2025 | 1,596.00 | 1,607.00 | 1,588.00 | 1,605.00 | 1,586.88 | 1.33% | 151,300 |
| Dec 11, 2025 | 1,593.00 | 1,593.00 | 1,564.00 | 1,584.00 | 1,566.11 | 0.38% | 114,200 |
| Dec 10, 2025 | 1,586.00 | 1,600.00 | 1,572.00 | 1,578.00 | 1,560.18 | -0.50% | 134,200 |
| Dec 9, 2025 | 1,580.00 | 1,598.00 | 1,571.00 | 1,586.00 | 1,568.09 | -0.69% | 126,500 |
| Dec 8, 2025 | 1,570.00 | 1,597.00 | 1,565.00 | 1,597.00 | 1,578.97 | 3.43% | 197,600 |
| Dec 5, 2025 | 1,551.00 | 1,558.00 | 1,541.00 | 1,544.00 | 1,526.56 | -1.34% | 110,900 |
| Dec 4, 2025 | 1,525.00 | 1,573.00 | 1,525.00 | 1,565.00 | 1,547.33 | 3.16% | 245,400 |
| Dec 3, 2025 | 1,539.00 | 1,542.00 | 1,517.00 | 1,517.00 | 1,499.87 | -1.11% | 231,900 |
| Dec 2, 2025 | 1,556.00 | 1,559.00 | 1,532.00 | 1,534.00 | 1,516.68 | -1.35% | 124,300 |
| Dec 1, 2025 | 1,605.00 | 1,605.00 | 1,550.00 | 1,555.00 | 1,537.44 | -2.08% | 175,500 |
| Nov 28, 2025 | 1,570.00 | 1,588.00 | 1,565.00 | 1,588.00 | 1,570.07 | 1.99% | 187,100 |
| Nov 27, 2025 | 1,557.00 | 1,570.00 | 1,551.00 | 1,557.00 | 1,539.42 | 0.19% | 140,900 |
| Nov 26, 2025 | 1,538.00 | 1,557.00 | 1,521.00 | 1,554.00 | 1,536.45 | 2.57% | 212,500 |
| Nov 25, 2025 | 1,548.00 | 1,548.00 | 1,508.00 | 1,515.00 | 1,497.89 | -0.85% | 172,800 |
| Nov 21, 2025 | 1,490.00 | 1,530.00 | 1,487.00 | 1,528.00 | 1,510.75 | 1.06% | 293,300 |
| Nov 20, 2025 | 1,503.00 | 1,519.00 | 1,491.00 | 1,512.00 | 1,494.93 | 3.00% | 349,900 |
| Nov 19, 2025 | 1,520.00 | 1,536.00 | 1,465.00 | 1,468.00 | 1,451.42 | -3.17% | 626,400 |
| Nov 18, 2025 | 1,568.00 | 1,574.00 | 1,516.00 | 1,516.00 | 1,498.88 | -5.25% | 603,300 |
| Nov 17, 2025 | 1,520.00 | 1,603.00 | 1,491.00 | 1,600.00 | 1,581.93 | 11.11% | 903,500 |
| Nov 14, 2025 | 1,504.00 | 1,512.00 | 1,431.00 | 1,440.00 | 1,423.74 | -6.19% | 690,300 |
| Nov 13, 2025 | 1,539.00 | 1,544.00 | 1,526.00 | 1,535.00 | 1,517.67 | -0.26% | 208,300 |
| Nov 12, 2025 | 1,514.00 | 1,544.00 | 1,508.00 | 1,539.00 | 1,521.62 | 2.19% | 188,800 |
| Nov 11, 2025 | 1,515.00 | 1,515.00 | 1,498.00 | 1,506.00 | 1,488.99 | -0.46% | 205,400 |
| Nov 10, 2025 | 1,503.00 | 1,521.00 | 1,501.00 | 1,513.00 | 1,495.91 | 1.07% | 200,400 |
| Nov 7, 2025 | 1,498.00 | 1,504.00 | 1,475.00 | 1,497.00 | 1,480.10 | -1.45% | 190,600 |
| Nov 6, 2025 | 1,492.00 | 1,527.00 | 1,486.00 | 1,519.00 | 1,501.85 | 2.08% | 239,100 |
| Nov 5, 2025 | 1,478.00 | 1,494.00 | 1,438.00 | 1,488.00 | 1,471.20 | -1.91% | 265,900 |
| Nov 4, 2025 | 1,493.00 | 1,541.00 | 1,488.00 | 1,517.00 | 1,499.87 | 0.40% | 328,900 |
| Oct 31, 2025 | 1,515.00 | 1,530.00 | 1,490.00 | 1,511.00 | 1,493.94 | -1.05% | 251,400 |
| Oct 30, 2025 | 1,500.00 | 1,538.00 | 1,500.00 | 1,527.00 | 1,509.76 | 1.66% | 214,100 |
| Oct 29, 2025 | 1,565.00 | 1,576.00 | 1,502.00 | 1,502.00 | 1,485.04 | -2.72% | 256,200 |
| Oct 28, 2025 | 1,633.00 | 1,633.00 | 1,544.00 | 1,544.00 | 1,526.56 | -5.85% | 357,300 |
| Oct 27, 2025 | 1,584.00 | 1,646.00 | 1,577.00 | 1,640.00 | 1,621.48 | 5.26% | 370,400 |
| Oct 24, 2025 | 1,570.00 | 1,571.00 | 1,555.00 | 1,558.00 | 1,540.41 | -0.13% | 192,600 |
| Oct 23, 2025 | 1,550.00 | 1,565.00 | 1,539.00 | 1,560.00 | 1,542.38 | 0.32% | 156,800 |
| Oct 22, 2025 | 1,527.00 | 1,565.00 | 1,526.00 | 1,555.00 | 1,537.44 | 2.44% | 202,900 |
| Oct 21, 2025 | 1,514.00 | 1,531.00 | 1,502.00 | 1,518.00 | 1,500.86 | 0.66% | 232,200 |
| Oct 20, 2025 | 1,508.00 | 1,517.00 | 1,502.00 | 1,508.00 | 1,490.97 | 1.75% | 208,100 |
| Oct 17, 2025 | 1,480.00 | 1,489.00 | 1,473.00 | 1,482.00 | 1,465.26 | -0.13% | 111,400 |
| Oct 16, 2025 | 1,485.00 | 1,489.00 | 1,470.00 | 1,484.00 | 1,467.24 | 0.27% | 87,900 |
| Oct 15, 2025 | 1,469.00 | 1,482.00 | 1,458.00 | 1,480.00 | 1,463.29 | 2.14% | 110,800 |
| Oct 14, 2025 | 1,447.00 | 1,469.00 | 1,431.00 | 1,449.00 | 1,432.64 | -0.48% | 285,100 |
| Oct 10, 2025 | 1,482.00 | 1,499.00 | 1,451.00 | 1,456.00 | 1,439.56 | -3.83% | 353,500 |
| Oct 9, 2025 | 1,500.00 | 1,520.00 | 1,492.00 | 1,514.00 | 1,496.90 | 2.30% | 323,000 |
| Oct 8, 2025 | 1,477.00 | 1,495.00 | 1,476.00 | 1,480.00 | 1,463.29 | 0.14% | 186,300 |