Skip to main content
NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
-244.00 (-5.88%)
At close: Mar 9, 2026

NIKKON Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,024.004,174.004,001.004,149.004,149.002.14%454,400
Mar 5, 20263,969.004,073.003,928.004,062.004,062.003.99%409,600
Mar 4, 20263,857.003,930.003,850.003,906.003,906.00-0.53%301,700
Mar 3, 20263,960.003,980.003,888.003,927.003,927.00-1.36%363,600
Mar 2, 20264,000.004,045.003,948.003,981.003,981.000.78%371,100
Feb 27, 20263,920.003,999.003,902.003,950.003,950.001.36%350,500
Feb 26, 20263,928.003,955.003,887.003,897.003,897.00-0.59%268,000
Feb 25, 20263,900.003,926.003,855.003,920.003,920.000.38%283,500
Feb 24, 20263,908.003,934.003,866.003,905.003,905.000.51%259,700
Feb 20, 20264,060.004,093.003,881.003,885.003,885.00-4.15%448,300
Feb 19, 20264,038.004,053.003,967.004,053.004,053.000.37%355,600
Feb 18, 20264,000.004,130.003,992.004,038.004,038.002.12%529,400
Feb 17, 20263,844.003,955.003,844.003,954.003,954.003.10%565,000
Feb 16, 20263,920.003,920.003,814.003,835.003,835.00-2.86%416,000
Feb 13, 20263,926.003,955.003,774.003,948.003,948.00-0.60%705,300
Feb 12, 20263,889.003,990.003,889.003,972.003,972.005.55%1,060,300
Feb 10, 20263,720.003,810.003,720.003,763.003,763.001.26%494,900
Feb 9, 20263,732.003,764.003,666.003,716.003,716.001.36%402,500
Feb 6, 20263,737.003,746.003,545.003,666.003,666.00-1.90%491,900
Feb 5, 20263,785.003,800.003,734.003,737.003,737.000.19%271,400
Feb 4, 20263,688.003,730.003,673.003,730.003,730.000.95%243,400
Feb 3, 20263,640.003,713.003,634.003,695.003,695.001.51%327,400
Feb 2, 20263,685.003,692.003,600.003,640.003,640.00-0.68%230,000
Jan 30, 20263,711.003,719.003,637.003,665.003,665.00-0.16%368,900
Jan 29, 20263,644.003,698.003,635.003,671.003,671.000.85%299,800
Jan 28, 20263,635.003,675.003,633.003,640.003,640.00-0.27%195,100
Jan 27, 20263,628.003,657.003,620.003,650.003,650.00-0.03%211,800
Jan 26, 20263,630.003,670.003,630.003,651.003,651.000.03%227,200
Jan 23, 20263,670.003,723.003,637.003,650.003,650.000.05%491,700
Jan 22, 20263,620.003,675.003,610.003,648.003,648.001.05%200,000
Jan 21, 20263,602.003,616.003,586.003,610.003,610.00-0.39%221,600
Jan 20, 20263,590.003,624.003,562.003,624.003,624.001.77%218,000
Jan 19, 20263,548.003,589.003,548.003,561.003,561.000.37%202,900
Jan 16, 20263,459.003,579.003,458.003,548.003,548.002.54%223,800
Jan 15, 20263,455.003,490.003,449.003,460.003,460.000.14%523,100
Jan 14, 20263,490.003,514.003,415.003,455.003,455.00-1.57%257,300
Jan 13, 20263,522.003,568.003,505.003,510.003,510.000.29%210,900
Jan 9, 20263,470.003,507.003,470.003,500.003,500.001.27%209,200
Jan 8, 20263,432.003,468.003,418.003,456.003,456.000.73%196,600
Jan 7, 20263,450.003,478.003,430.003,431.003,431.00-0.84%273,300
Jan 6, 20263,462.003,500.003,441.003,460.003,460.00-0.06%193,800
Jan 5, 20263,432.003,487.003,406.003,462.003,462.001.64%272,600
Dec 30, 20253,429.003,432.003,391.003,406.003,406.00-0.12%214,400
Dec 29, 20253,424.003,434.003,387.003,410.003,410.00-0.41%171,700
Dec 26, 20253,453.003,466.003,408.003,424.003,424.00-0.84%178,600
Dec 25, 20253,460.003,469.003,437.003,453.003,453.00-72,900
Dec 24, 20253,450.003,458.003,420.003,453.003,453.000.09%176,600
Dec 23, 20253,478.003,499.003,428.003,450.003,450.00-0.20%235,600
Dec 22, 20253,476.003,476.003,448.003,457.003,457.00-0.58%233,200
Dec 19, 20253,452.003,477.003,443.003,477.003,477.000.35%432,400
Dec 18, 20253,450.003,507.003,438.003,465.003,465.000.79%259,200
Dec 17, 20253,456.003,500.003,404.003,438.003,438.001.15%373,400
Dec 16, 20253,423.003,459.003,399.003,399.003,399.00-0.70%334,000
Dec 15, 20253,455.003,472.003,376.003,423.003,423.00-1.18%265,400
Dec 12, 20253,450.003,522.003,437.003,464.003,464.001.20%235,300
Dec 11, 20253,465.003,465.003,392.003,423.003,423.00-0.81%160,900
Dec 10, 20253,427.003,472.003,427.003,451.003,451.000.76%216,100
Dec 9, 20253,530.003,558.003,413.003,425.003,425.00-2.03%269,900
Dec 8, 20253,545.003,572.003,478.003,496.003,496.00-0.68%301,200
Dec 5, 20253,659.003,680.003,514.003,520.003,520.00-3.98%450,000
Dec 4, 20253,604.003,678.003,604.003,666.003,666.001.72%227,100
Dec 3, 20253,670.003,683.003,589.003,604.003,604.00-2.44%249,200
Dec 2, 20253,643.003,712.003,637.003,694.003,694.000.74%253,000
Dec 1, 20253,662.003,687.003,627.003,667.003,667.00-0.81%212,100
Nov 28, 20253,634.003,719.003,628.003,697.003,697.001.73%214,300
Nov 27, 20253,593.003,643.003,581.003,634.003,634.001.57%230,600
Nov 26, 20253,540.003,596.003,536.003,578.003,578.001.19%229,900
Nov 25, 20253,551.003,590.003,520.003,536.003,536.00-0.42%193,400
Nov 21, 20253,535.003,577.003,528.003,551.003,551.001.08%320,700
Nov 20, 20253,542.003,554.003,507.003,513.003,513.000.09%201,400
Nov 19, 20253,510.003,533.003,507.003,510.003,510.000.80%217,000
Nov 18, 20253,517.003,536.003,465.003,482.003,482.00-1.00%245,000
Nov 17, 20253,496.003,533.003,486.003,517.003,517.000.46%212,800
Nov 14, 20253,500.003,513.003,484.003,501.003,501.000.11%220,100
Nov 13, 20253,461.003,509.003,447.003,497.003,497.001.45%237,100
Nov 12, 20253,407.003,492.003,407.003,447.003,447.001.17%237,600
Nov 11, 20253,320.003,426.003,320.003,407.003,407.002.62%353,000
Nov 10, 20253,491.003,509.003,309.003,320.003,320.00-3.54%515,000
Nov 7, 20253,410.003,527.003,308.003,442.003,442.001.06%626,000
Nov 6, 20253,428.003,458.003,406.003,406.003,406.00-1.42%401,000
Nov 5, 20253,485.003,519.003,434.003,455.003,455.00-0.17%269,900
Nov 4, 20253,476.003,492.003,450.003,461.003,461.00-0.43%277,100
Oct 31, 20253,460.003,497.003,440.003,476.003,476.001.16%312,900
Oct 30, 20253,427.003,455.003,413.003,436.003,436.000.82%2,594,700
Oct 29, 20253,435.003,473.003,392.003,408.003,408.00-0.29%364,400
Oct 28, 20253,500.003,500.003,403.003,418.003,418.00-2.73%404,700
Oct 27, 20253,452.003,531.003,435.003,514.003,514.002.60%303,100
Oct 24, 20253,472.003,475.003,425.003,425.003,425.00-1.50%248,200
Oct 23, 20253,505.003,533.003,477.003,477.003,477.00-0.80%271,800
Oct 22, 20253,418.003,505.003,411.003,505.003,505.002.64%342,500
Oct 21, 20253,411.003,435.003,405.003,415.003,415.000.15%268,100
Oct 20, 20253,445.003,445.003,409.003,410.003,410.00-0.29%247,500
Oct 17, 20253,409.003,442.003,405.003,420.003,420.000.32%234,100
Oct 16, 20253,417.003,435.003,382.003,409.003,409.00-0.26%291,100
Oct 15, 20253,363.003,433.003,363.003,418.003,418.001.67%320,300
Oct 14, 20253,408.003,443.003,345.003,362.003,362.00-1.70%426,200
Oct 10, 20253,400.003,436.003,394.003,420.003,420.00-0.49%372,500
Oct 9, 20253,512.003,542.003,434.003,437.003,437.00-2.25%321,300
Oct 8, 20253,438.003,516.003,438.003,516.003,516.002.33%364,500
Oct 7, 20253,506.003,520.003,425.003,436.003,436.00-1.66%405,200