Skip to main content
Nikkiso Co., Ltd. (TYO:6376)
Japan flag Japan · Delayed Price · Currency is JPY
2,634.00
+45.00 (1.74%)
Apr 28, 2026, 3:30 PM JST

Nikkiso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,572.002,634.002,552.002,634.002,634.001.74%307,700
Apr 27, 20262,645.002,680.002,574.002,589.002,589.00-2.08%456,600
Apr 24, 20262,595.002,694.002,581.002,644.002,644.002.64%508,300
Apr 23, 20262,548.002,588.002,526.002,576.002,576.000.51%233,000
Apr 22, 20262,551.002,581.002,493.002,563.002,563.00-0.39%562,100
Apr 21, 20262,657.002,670.002,570.002,573.002,573.00-2.13%299,500
Apr 20, 20262,648.002,680.002,622.002,629.002,629.00-1.05%193,900
Apr 17, 20262,720.002,734.002,653.002,657.002,657.00-2.28%282,800
Apr 16, 20262,774.002,778.002,714.002,719.002,719.00-1.95%289,500
Apr 15, 20262,866.002,890.002,747.002,773.002,773.00-1.53%252,500
Apr 14, 20262,875.002,899.002,807.002,816.002,816.00-0.85%296,800
Apr 13, 20262,820.002,845.002,802.002,840.002,840.000.71%221,600
Apr 10, 20262,800.002,840.002,788.002,820.002,820.003.45%325,100
Apr 9, 20262,736.002,750.002,692.002,726.002,726.00-0.07%229,600
Apr 8, 20262,764.002,776.002,690.002,728.002,728.002.40%332,000
Apr 7, 20262,700.002,734.002,643.002,664.002,664.000.15%237,500
Apr 6, 20262,669.002,717.002,653.002,660.002,660.000.04%309,100
Apr 3, 20262,610.002,668.002,610.002,659.002,659.002.94%230,600
Apr 2, 20262,692.002,697.002,541.002,583.002,583.00-2.31%389,600
Apr 1, 20262,614.002,644.002,579.002,644.002,644.006.48%503,000
Mar 31, 20262,387.002,517.002,354.002,483.002,483.003.63%627,500
Mar 30, 20262,284.002,420.002,283.002,396.002,396.000.67%732,200
Mar 27, 20262,450.002,489.002,342.002,380.002,380.003.66%651,400
Mar 26, 20262,320.002,329.002,276.002,296.002,296.00-0.35%206,100
Mar 25, 20262,284.002,324.002,270.002,304.002,304.003.13%199,900
Mar 24, 20262,305.002,305.002,225.002,234.002,234.001.32%277,600
Mar 23, 20262,249.002,261.002,164.002,205.002,205.00-5.04%299,200
Mar 19, 20262,378.002,378.002,313.002,322.002,322.00-4.17%227,400
Mar 18, 20262,406.002,442.002,395.002,423.002,423.001.34%255,400
Mar 17, 20262,446.002,489.002,389.002,391.002,391.00-0.42%224,400
Mar 16, 20262,316.002,410.002,310.002,401.002,401.002.61%343,300
Mar 13, 20262,297.002,353.002,283.002,340.002,340.00-0.30%223,500
Mar 12, 20262,404.002,419.002,340.002,347.002,347.00-3.10%205,500
Mar 11, 20262,431.002,458.002,405.002,422.002,422.001.09%307,700
Mar 10, 20262,358.002,404.002,336.002,396.002,396.003.81%323,200
Mar 9, 20262,373.002,386.002,252.002,308.002,308.00-6.94%449,500
Mar 6, 20262,311.002,490.002,311.002,480.002,480.005.04%458,600
Mar 5, 20262,340.002,393.002,320.002,361.002,361.005.07%269,200
Mar 4, 20262,298.002,312.002,164.002,247.002,247.00-5.59%680,400
Mar 3, 20262,450.002,484.002,372.002,380.002,380.00-2.34%389,800
Mar 2, 20262,388.002,467.002,350.002,437.002,437.00-0.61%393,900
Feb 27, 20262,432.002,458.002,403.002,452.002,452.001.74%430,800
Feb 26, 20262,455.002,467.002,397.002,410.002,410.00-1.39%373,900
Feb 25, 20262,392.002,460.002,369.002,444.002,444.002.47%513,100
Feb 24, 20262,374.002,403.002,323.002,385.002,385.001.49%471,300
Feb 20, 20262,384.002,384.002,334.002,350.002,350.00-2.53%278,300
Feb 19, 20262,433.002,460.002,397.002,411.002,411.00-0.21%422,700
Feb 18, 20262,442.002,469.002,394.002,416.002,416.00-0.17%349,800
Feb 17, 20262,500.002,565.002,412.002,420.002,420.00-4.27%566,700
Feb 16, 20262,335.002,532.002,301.002,528.002,528.0010.63%1,269,600
Feb 13, 20262,041.002,449.001,921.002,285.002,285.0011.41%984,900
Feb 12, 20262,009.002,056.002,002.002,051.002,051.003.17%281,000
Feb 10, 20261,938.001,988.001,938.001,988.001,988.003.38%185,300
Feb 9, 20261,910.001,936.001,892.001,923.001,923.002.89%225,700
Feb 6, 20261,858.001,869.001,834.001,869.001,869.00-0.16%235,400
Feb 5, 20261,880.001,896.001,853.001,872.001,872.001.03%254,500
Feb 4, 20261,850.001,864.001,831.001,853.001,853.000.16%282,400
Feb 3, 20261,812.001,850.001,798.001,850.001,850.004.05%236,100
Feb 2, 20261,800.001,828.001,776.001,778.001,778.00-0.06%258,500
Jan 30, 20261,755.001,781.001,738.001,779.001,779.001.60%210,400
Jan 29, 20261,756.001,767.001,723.001,751.001,751.00-0.51%198,700
Jan 28, 20261,763.001,775.001,737.001,760.001,760.00-2.38%205,800
Jan 27, 20261,777.001,804.001,761.001,803.001,803.000.84%148,900
Jan 26, 20261,786.001,802.001,772.001,788.001,788.00-2.08%212,900
Jan 23, 20261,810.001,856.001,809.001,826.001,826.001.28%317,300
Jan 22, 20261,794.001,815.001,782.001,803.001,803.002.74%194,800
Jan 21, 20261,726.001,759.001,721.001,755.001,755.00-0.11%241,100
Jan 20, 20261,802.001,809.001,757.001,757.001,757.00-2.61%198,400
Jan 19, 20261,820.001,823.001,781.001,804.001,804.00-1.74%213,500
Jan 16, 20261,793.001,844.001,777.001,836.001,836.002.40%245,900
Jan 15, 20261,800.001,815.001,788.001,793.001,793.00-0.99%220,600
Jan 14, 20261,791.001,817.001,779.001,811.001,811.002.03%310,300
Jan 13, 20261,750.001,791.001,735.001,775.001,775.004.53%326,900
Jan 9, 20261,712.001,715.001,693.001,698.001,698.000.53%148,100
Jan 8, 20261,682.001,702.001,680.001,689.001,689.00-0.12%221,100
Jan 7, 20261,672.001,719.001,671.001,691.001,691.000.83%231,000
Jan 6, 20261,633.001,686.001,633.001,677.001,677.003.58%294,600
Jan 5, 20261,601.001,623.001,596.001,619.001,619.001.95%341,800
Dec 30, 20251,599.001,599.001,583.001,588.001,588.00-0.63%127,900
Dec 29, 20251,580.001,607.001,570.001,598.001,598.000.25%192,600
Dec 26, 20251,600.001,608.001,585.001,594.001,572.00-0.38%123,100
Dec 25, 20251,600.001,607.001,593.001,600.001,577.92-0.31%88,900
Dec 24, 20251,613.001,617.001,593.001,605.001,582.85-0.56%173,600
Dec 23, 20251,604.001,616.001,596.001,614.001,591.720.62%87,400
Dec 22, 20251,605.001,614.001,586.001,604.001,581.861.33%109,300
Dec 19, 20251,589.001,601.001,583.001,583.001,561.150.06%178,100
Dec 18, 20251,570.001,584.001,559.001,582.001,560.170.32%128,700
Dec 17, 20251,558.001,582.001,547.001,577.001,555.231.22%171,400
Dec 16, 20251,613.001,619.001,558.001,558.001,536.50-3.29%185,300
Dec 15, 20251,609.001,616.001,592.001,611.001,588.770.37%99,700
Dec 12, 20251,596.001,607.001,588.001,605.001,582.851.33%151,300
Dec 11, 20251,593.001,593.001,564.001,584.001,562.140.38%114,200
Dec 10, 20251,586.001,600.001,572.001,578.001,556.22-0.50%134,200
Dec 9, 20251,580.001,598.001,571.001,586.001,564.11-0.69%126,500
Dec 8, 20251,570.001,597.001,565.001,597.001,574.963.43%197,600
Dec 5, 20251,551.001,558.001,541.001,544.001,522.69-1.34%110,900
Dec 4, 20251,525.001,573.001,525.001,565.001,543.403.16%245,400
Dec 3, 20251,539.001,542.001,517.001,517.001,496.06-1.11%231,900
Dec 2, 20251,556.001,559.001,532.001,534.001,512.83-1.35%124,300
Dec 1, 20251,605.001,605.001,550.001,555.001,533.54-2.08%175,500