Nikon Corporation (TYO:7731)
Japan
· Delayed Price · Currency is JPY 1,705.50
+25.50 (1.52%)
Apr 28, 2026, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,673.50 | 1,705.50 | 1,641.50 | 1,705.50 | 1,705.50 | 1.52% | 3,223,100 |
| Apr 27, 2026 | 1,671.50 | 1,682.50 | 1,617.50 | 1,680.00 | 1,680.00 | 0.33% | 3,184,100 |
| Apr 24, 2026 | 1,669.00 | 1,693.00 | 1,633.50 | 1,674.50 | 1,674.50 | -1.24% | 4,525,200 |
| Apr 23, 2026 | 1,870.00 | 1,878.00 | 1,686.00 | 1,695.50 | 1,695.50 | -10.36% | 3,595,100 |
| Apr 22, 2026 | 1,959.00 | 1,959.00 | 1,890.00 | 1,891.50 | 1,891.50 | -4.35% | 2,091,800 |
| Apr 21, 2026 | 1,950.00 | 1,984.50 | 1,948.50 | 1,977.50 | 1,977.50 | 1.41% | 1,393,800 |
| Apr 20, 2026 | 1,926.50 | 1,950.00 | 1,917.00 | 1,950.00 | 1,950.00 | 1.80% | 958,200 |
| Apr 17, 2026 | 1,918.50 | 1,932.50 | 1,915.00 | 1,915.50 | 1,915.50 | -1.14% | 964,300 |
| Apr 16, 2026 | 1,922.50 | 1,956.50 | 1,913.50 | 1,937.50 | 1,937.50 | 0.78% | 931,400 |
| Apr 15, 2026 | 1,965.00 | 1,983.00 | 1,919.00 | 1,922.50 | 1,922.50 | -1.18% | 1,102,900 |
| Apr 14, 2026 | 1,954.00 | 1,964.50 | 1,940.00 | 1,945.50 | 1,945.50 | 1.30% | 722,300 |
| Apr 13, 2026 | 1,908.50 | 1,930.00 | 1,900.00 | 1,920.50 | 1,920.50 | 0.16% | 834,300 |
| Apr 10, 2026 | 1,929.00 | 1,955.00 | 1,898.00 | 1,917.50 | 1,917.50 | -0.47% | 1,256,600 |
| Apr 9, 2026 | 1,980.00 | 1,980.00 | 1,924.50 | 1,926.50 | 1,926.50 | -1.68% | 1,180,100 |
| Apr 8, 2026 | 2,008.50 | 2,010.00 | 1,953.50 | 1,959.50 | 1,959.50 | 1.03% | 1,604,100 |
| Apr 7, 2026 | 2,015.00 | 2,027.00 | 1,926.50 | 1,939.50 | 1,939.50 | -3.91% | 1,363,900 |
| Apr 6, 2026 | 2,000.00 | 2,050.50 | 1,997.50 | 2,018.50 | 2,018.50 | 0.02% | 797,500 |
| Apr 3, 2026 | 1,980.00 | 2,020.50 | 1,978.50 | 2,018.00 | 2,018.00 | 2.33% | 935,300 |
| Apr 2, 2026 | 1,997.50 | 2,007.00 | 1,949.00 | 1,972.00 | 1,972.00 | 0.36% | 1,394,300 |
| Apr 1, 2026 | 1,914.50 | 1,973.50 | 1,898.00 | 1,965.00 | 1,965.00 | 4.08% | 1,992,100 |
| Mar 31, 2026 | 1,880.00 | 1,937.00 | 1,877.00 | 1,888.00 | 1,888.00 | -0.63% | 1,786,600 |
| Mar 30, 2026 | 1,903.00 | 1,924.00 | 1,877.00 | 1,900.00 | 1,900.00 | -3.46% | 2,479,900 |
| Mar 27, 2026 | 1,950.00 | 1,974.50 | 1,941.00 | 1,968.00 | 1,953.00 | 0.61% | 1,113,700 |
| Mar 26, 2026 | 1,969.00 | 1,971.50 | 1,940.50 | 1,956.00 | 1,941.09 | -0.10% | 1,050,300 |
| Mar 25, 2026 | 1,975.00 | 1,990.00 | 1,949.50 | 1,958.00 | 1,943.08 | 0.26% | 1,022,100 |
| Mar 24, 2026 | 1,963.50 | 1,970.00 | 1,934.50 | 1,953.00 | 1,938.11 | 1.45% | 990,800 |
| Mar 23, 2026 | 1,904.50 | 1,934.00 | 1,891.00 | 1,925.00 | 1,910.33 | -0.49% | 1,000,400 |
| Mar 19, 2026 | 1,940.00 | 1,964.50 | 1,927.00 | 1,934.50 | 1,919.76 | -2.30% | 2,677,600 |
| Mar 18, 2026 | 1,944.00 | 1,980.00 | 1,937.50 | 1,980.00 | 1,964.91 | 3.02% | 805,100 |
| Mar 17, 2026 | 1,928.00 | 1,940.00 | 1,912.50 | 1,922.00 | 1,907.35 | -0.16% | 977,000 |
| Mar 16, 2026 | 1,935.50 | 1,956.50 | 1,923.50 | 1,925.00 | 1,910.33 | -0.08% | 990,300 |
| Mar 13, 2026 | 1,891.50 | 1,958.00 | 1,891.50 | 1,926.50 | 1,911.82 | -0.26% | 1,459,900 |
| Mar 12, 2026 | 1,923.50 | 1,931.50 | 1,895.00 | 1,931.50 | 1,916.78 | -0.64% | 1,206,000 |
| Mar 11, 2026 | 1,941.00 | 1,966.00 | 1,939.00 | 1,944.00 | 1,929.18 | 1.01% | 1,011,800 |
| Mar 10, 2026 | 1,938.00 | 1,956.50 | 1,890.50 | 1,924.50 | 1,909.83 | 1.40% | 1,441,000 |
| Mar 9, 2026 | 1,867.00 | 1,911.50 | 1,840.00 | 1,898.00 | 1,883.53 | -3.68% | 1,625,200 |
| Mar 6, 2026 | 1,912.00 | 1,980.00 | 1,879.00 | 1,970.50 | 1,955.48 | 0.95% | 1,114,700 |
| Mar 5, 2026 | 1,973.50 | 1,997.50 | 1,939.00 | 1,952.00 | 1,937.12 | 1.32% | 1,175,100 |
| Mar 4, 2026 | 1,950.00 | 1,954.00 | 1,881.00 | 1,926.50 | 1,911.82 | -1.76% | 2,344,900 |
| Mar 3, 2026 | 1,970.00 | 1,997.00 | 1,950.00 | 1,961.00 | 1,946.05 | -1.01% | 858,800 |
| Mar 2, 2026 | 2,023.00 | 2,025.00 | 1,971.00 | 1,981.00 | 1,965.90 | -0.80% | 918,300 |
| Feb 27, 2026 | 1,957.50 | 2,007.00 | 1,950.50 | 1,997.00 | 1,981.78 | 1.19% | 1,099,600 |
| Feb 26, 2026 | 1,980.50 | 1,986.50 | 1,956.50 | 1,973.50 | 1,958.46 | 0.05% | 1,154,200 |
| Feb 25, 2026 | 1,975.00 | 1,994.00 | 1,964.00 | 1,972.50 | 1,957.47 | -0.10% | 766,200 |
| Feb 24, 2026 | 1,951.50 | 1,974.50 | 1,948.50 | 1,974.50 | 1,959.45 | 0.53% | 822,700 |
| Feb 20, 2026 | 1,950.00 | 1,971.50 | 1,947.00 | 1,964.00 | 1,949.03 | -0.30% | 698,900 |
| Feb 19, 2026 | 1,950.00 | 1,979.00 | 1,936.50 | 1,970.00 | 1,954.98 | 1.03% | 779,000 |
| Feb 18, 2026 | 1,950.00 | 1,992.00 | 1,945.50 | 1,950.00 | 1,935.14 | 0.46% | 1,153,100 |
| Feb 17, 2026 | 1,876.50 | 1,950.50 | 1,864.50 | 1,941.00 | 1,926.21 | 5.69% | 2,134,300 |
| Feb 16, 2026 | 1,980.00 | 1,983.00 | 1,836.50 | 1,836.50 | 1,822.50 | -6.75% | 1,665,200 |
| Feb 13, 2026 | 1,945.50 | 1,990.00 | 1,907.00 | 1,969.50 | 1,954.49 | 0.77% | 2,276,000 |
| Feb 12, 2026 | 1,950.00 | 1,958.50 | 1,928.50 | 1,954.50 | 1,939.60 | 0.49% | 1,955,400 |
| Feb 10, 2026 | 1,960.00 | 1,965.00 | 1,932.50 | 1,945.00 | 1,930.18 | -0.46% | 2,148,600 |
| Feb 9, 2026 | 1,944.00 | 1,979.50 | 1,930.50 | 1,954.00 | 1,939.11 | 5.71% | 3,290,500 |
| Feb 6, 2026 | 1,824.50 | 1,900.00 | 1,737.00 | 1,848.50 | 1,834.41 | -4.57% | 5,887,600 |
| Feb 5, 2026 | 1,995.00 | 1,997.50 | 1,925.00 | 1,937.00 | 1,922.24 | -0.92% | 2,151,900 |
| Feb 4, 2026 | 1,979.00 | 1,989.50 | 1,936.50 | 1,955.00 | 1,940.10 | -1.24% | 1,802,400 |
| Feb 3, 2026 | 1,957.00 | 1,982.00 | 1,946.50 | 1,979.50 | 1,964.41 | 2.46% | 1,253,400 |
| Feb 2, 2026 | 1,964.00 | 1,971.50 | 1,921.00 | 1,932.00 | 1,917.27 | -0.44% | 1,229,800 |
| Jan 30, 2026 | 1,899.00 | 1,946.50 | 1,891.00 | 1,940.50 | 1,925.71 | 1.33% | 1,689,400 |
| Jan 29, 2026 | 1,921.00 | 1,942.00 | 1,897.00 | 1,915.00 | 1,900.40 | -1.44% | 1,510,900 |
| Jan 28, 2026 | 1,949.50 | 1,997.50 | 1,932.50 | 1,943.00 | 1,928.19 | -0.36% | 1,477,900 |
| Jan 27, 2026 | 1,898.00 | 1,980.50 | 1,887.00 | 1,950.00 | 1,935.14 | 1.75% | 1,437,500 |
| Jan 26, 2026 | 1,900.00 | 1,948.50 | 1,887.50 | 1,916.50 | 1,901.89 | -1.72% | 2,451,900 |
| Jan 23, 2026 | 1,961.00 | 1,976.00 | 1,936.50 | 1,950.00 | 1,935.14 | - | 1,793,300 |
| Jan 22, 2026 | 1,837.00 | 1,977.00 | 1,836.50 | 1,950.00 | 1,935.14 | 6.15% | 3,080,600 |
| Jan 21, 2026 | 1,788.00 | 1,837.00 | 1,778.50 | 1,837.00 | 1,823.00 | -1.34% | 1,349,800 |
| Jan 20, 2026 | 1,835.50 | 1,893.50 | 1,835.00 | 1,862.00 | 1,847.81 | -0.27% | 1,471,600 |
| Jan 19, 2026 | 1,823.00 | 1,871.50 | 1,804.50 | 1,867.00 | 1,852.77 | 1.30% | 834,700 |
| Jan 16, 2026 | 1,839.50 | 1,864.50 | 1,835.00 | 1,843.00 | 1,828.95 | -0.27% | 664,200 |
| Jan 15, 2026 | 1,860.00 | 1,867.50 | 1,829.00 | 1,848.00 | 1,833.91 | -1.04% | 1,336,200 |
| Jan 14, 2026 | 1,829.00 | 1,872.00 | 1,828.00 | 1,867.50 | 1,853.27 | 2.16% | 1,104,900 |
| Jan 13, 2026 | 1,839.00 | 1,840.00 | 1,802.50 | 1,828.00 | 1,814.07 | 2.27% | 1,563,800 |
| Jan 9, 2026 | 1,802.00 | 1,811.50 | 1,766.00 | 1,787.50 | 1,773.88 | 0.25% | 1,081,200 |
| Jan 8, 2026 | 1,770.00 | 1,800.00 | 1,757.50 | 1,783.00 | 1,769.41 | 0.56% | 914,000 |
| Jan 7, 2026 | 1,767.50 | 1,806.00 | 1,759.00 | 1,773.00 | 1,759.49 | 0.23% | 993,500 |
| Jan 6, 2026 | 1,749.00 | 1,774.50 | 1,743.00 | 1,769.00 | 1,755.52 | 1.49% | 916,200 |
| Jan 5, 2026 | 1,743.00 | 1,761.00 | 1,740.00 | 1,743.00 | 1,729.71 | -0.06% | 843,800 |
| Dec 30, 2025 | 1,740.00 | 1,754.00 | 1,727.50 | 1,744.00 | 1,730.71 | 0.23% | 695,400 |
| Dec 29, 2025 | 1,742.00 | 1,767.00 | 1,737.50 | 1,740.00 | 1,726.74 | -0.94% | 868,200 |
| Dec 26, 2025 | 1,740.00 | 1,760.50 | 1,738.00 | 1,756.50 | 1,743.11 | 1.39% | 682,600 |
| Dec 25, 2025 | 1,739.50 | 1,743.00 | 1,728.00 | 1,732.50 | 1,719.29 | 0.73% | 443,500 |
| Dec 24, 2025 | 1,740.50 | 1,764.00 | 1,720.00 | 1,720.00 | 1,706.89 | -1.04% | 805,200 |
| Dec 23, 2025 | 1,714.00 | 1,745.50 | 1,714.00 | 1,738.00 | 1,724.75 | 0.55% | 779,800 |
| Dec 22, 2025 | 1,718.50 | 1,738.00 | 1,710.00 | 1,728.50 | 1,715.33 | 1.47% | 1,014,900 |
| Dec 19, 2025 | 1,708.00 | 1,742.00 | 1,701.00 | 1,703.50 | 1,690.52 | 0.62% | 1,735,000 |
| Dec 18, 2025 | 1,708.00 | 1,715.50 | 1,689.00 | 1,693.00 | 1,680.10 | -1.71% | 912,800 |
| Dec 17, 2025 | 1,763.50 | 1,766.00 | 1,718.00 | 1,722.50 | 1,709.37 | -2.82% | 983,300 |
| Dec 16, 2025 | 1,806.00 | 1,812.50 | 1,772.50 | 1,772.50 | 1,758.99 | -2.82% | 822,600 |
| Dec 15, 2025 | 1,820.00 | 1,833.50 | 1,809.50 | 1,824.00 | 1,810.10 | -0.33% | 548,800 |
| Dec 12, 2025 | 1,864.00 | 1,865.50 | 1,822.00 | 1,830.00 | 1,816.05 | -0.97% | 1,178,500 |
| Dec 11, 2025 | 1,842.00 | 1,848.00 | 1,820.00 | 1,848.00 | 1,833.91 | 0.79% | 783,100 |
| Dec 10, 2025 | 1,848.50 | 1,872.50 | 1,824.50 | 1,833.50 | 1,819.53 | -1.40% | 768,700 |
| Dec 9, 2025 | 1,851.00 | 1,876.00 | 1,851.00 | 1,859.50 | 1,845.33 | -0.11% | 1,057,700 |
| Dec 8, 2025 | 1,868.00 | 1,878.50 | 1,849.50 | 1,861.50 | 1,847.31 | 1.42% | 924,000 |
| Dec 5, 2025 | 1,852.50 | 1,861.50 | 1,833.50 | 1,835.50 | 1,821.51 | -0.68% | 924,700 |
| Dec 4, 2025 | 1,809.00 | 1,851.00 | 1,804.00 | 1,848.00 | 1,833.91 | 1.99% | 945,400 |
| Dec 3, 2025 | 1,800.00 | 1,832.00 | 1,799.50 | 1,812.00 | 1,798.19 | 0.33% | 854,200 |
| Dec 2, 2025 | 1,855.00 | 1,857.00 | 1,802.00 | 1,806.00 | 1,792.23 | -2.64% | 791,200 |
| Dec 1, 2025 | 1,810.50 | 1,864.50 | 1,809.00 | 1,855.00 | 1,840.86 | 2.68% | 1,388,800 |