Skip to main content
NIKKON Holdings Co.,Ltd. (TYO:9072)
Japan flag Japan · Delayed Price · Currency is JPY
5,055.00
+74.00 (1.49%)
Apr 28, 2026, 3:30 PM JST

NIKKON Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,983.005,071.004,950.005,055.005,055.001.49%219,300
Apr 27, 20264,936.005,009.004,889.004,981.004,981.000.10%183,600
Apr 24, 20264,951.005,030.004,920.004,976.004,976.000.12%126,000
Apr 23, 20264,941.005,007.004,903.004,970.004,970.00-0.46%200,100
Apr 22, 20264,982.004,993.004,912.004,993.004,993.001.65%150,100
Apr 21, 20265,000.005,005.004,880.004,912.004,912.00-1.46%173,000
Apr 20, 20264,935.005,010.004,919.004,985.004,985.001.34%249,900
Apr 17, 20265,300.005,332.004,914.004,919.004,919.00-5.46%429,100
Apr 16, 20265,100.005,321.005,100.005,203.005,203.002.30%568,600
Apr 15, 20265,100.005,100.004,966.005,086.005,086.000.14%395,600
Apr 14, 20265,107.005,142.004,985.005,079.005,079.00-0.96%301,300
Apr 13, 20264,862.005,128.004,860.005,128.005,128.004.74%422,700
Apr 10, 20264,780.004,917.004,724.004,896.004,896.002.04%468,700
Apr 9, 20264,921.004,960.004,597.004,798.004,798.00-3.23%630,200
Apr 8, 20264,820.004,958.004,700.004,958.004,958.005.96%396,100
Apr 7, 20264,714.004,761.004,650.004,679.004,679.00-0.74%233,300
Apr 6, 20264,794.004,805.004,648.004,714.004,714.00-1.89%199,600
Apr 3, 20264,725.004,805.004,638.004,805.004,805.004.80%373,900
Apr 2, 20264,548.004,585.004,436.004,585.004,585.000.81%351,900
Apr 1, 20264,356.004,548.004,320.004,548.004,548.006.94%387,000
Mar 31, 20264,800.004,800.004,221.004,253.004,253.00-12.67%670,000
Mar 30, 20264,987.005,044.004,735.004,870.004,870.00-7.75%688,800
Mar 27, 20264,830.005,432.004,700.005,279.005,242.009.12%1,153,800
Mar 26, 20264,500.004,838.004,500.004,838.004,804.096.47%427,500
Mar 25, 20264,310.004,544.004,300.004,544.004,512.157.17%329,900
Mar 24, 20264,125.004,245.004,125.004,240.004,210.284.77%395,500
Mar 23, 20264,018.004,072.003,940.004,047.004,018.63-0.54%407,500
Mar 19, 20264,160.004,185.004,069.004,069.004,040.48-2.77%538,900
Mar 18, 20264,020.004,197.004,020.004,185.004,155.674.49%442,000
Mar 17, 20263,990.004,052.003,990.004,005.003,976.931.86%197,400
Mar 16, 20263,923.003,972.003,901.003,932.003,904.440.51%330,100
Mar 13, 20263,940.003,994.003,896.003,912.003,884.58-1.88%466,800
Mar 12, 20264,035.004,035.003,962.003,987.003,959.06-2.18%409,300
Mar 11, 20263,979.004,131.003,959.004,076.004,047.435.32%504,700
Mar 10, 20263,975.004,037.003,828.003,870.003,842.88-0.90%433,700
Mar 9, 20263,939.004,046.003,855.003,905.003,877.63-5.88%417,100
Mar 6, 20264,024.004,174.004,001.004,149.004,119.922.14%454,400
Mar 5, 20263,969.004,073.003,928.004,062.004,033.533.99%409,600
Mar 4, 20263,857.003,930.003,850.003,906.003,878.62-0.53%301,700
Mar 3, 20263,960.003,980.003,888.003,927.003,899.48-1.36%363,600
Mar 2, 20264,000.004,045.003,948.003,981.003,953.100.78%371,100
Feb 27, 20263,920.003,999.003,902.003,950.003,922.311.36%350,500
Feb 26, 20263,928.003,955.003,887.003,897.003,869.69-0.59%268,000
Feb 25, 20263,900.003,926.003,855.003,920.003,892.530.38%283,500
Feb 24, 20263,908.003,934.003,866.003,905.003,877.630.51%259,700
Feb 20, 20264,060.004,093.003,881.003,885.003,857.77-4.15%448,300
Feb 19, 20264,038.004,053.003,967.004,053.004,024.590.37%355,600
Feb 18, 20264,000.004,130.003,992.004,038.004,009.702.12%529,400
Feb 17, 20263,844.003,955.003,844.003,954.003,926.293.10%565,000
Feb 16, 20263,920.003,920.003,814.003,835.003,808.12-2.86%416,000
Feb 13, 20263,926.003,955.003,774.003,948.003,920.33-0.60%705,300
Feb 12, 20263,889.003,990.003,889.003,972.003,944.165.55%1,060,300
Feb 10, 20263,720.003,810.003,720.003,763.003,736.631.26%494,900
Feb 9, 20263,732.003,764.003,666.003,716.003,689.951.36%402,500
Feb 6, 20263,737.003,746.003,545.003,666.003,640.31-1.90%491,900
Feb 5, 20263,785.003,800.003,734.003,737.003,710.810.19%271,400
Feb 4, 20263,688.003,730.003,673.003,730.003,703.860.95%243,400
Feb 3, 20263,640.003,713.003,634.003,695.003,669.101.51%327,400
Feb 2, 20263,685.003,692.003,600.003,640.003,614.49-0.68%230,000
Jan 30, 20263,711.003,719.003,637.003,665.003,639.31-0.16%368,900
Jan 29, 20263,644.003,698.003,635.003,671.003,645.270.85%299,800
Jan 28, 20263,635.003,675.003,633.003,640.003,614.49-0.27%195,100
Jan 27, 20263,628.003,657.003,620.003,650.003,624.42-0.03%211,800
Jan 26, 20263,630.003,670.003,630.003,651.003,625.410.03%227,200
Jan 23, 20263,670.003,723.003,637.003,650.003,624.420.05%491,700
Jan 22, 20263,620.003,675.003,610.003,648.003,622.431.05%200,000
Jan 21, 20263,602.003,616.003,586.003,610.003,584.70-0.39%221,600
Jan 20, 20263,590.003,624.003,562.003,624.003,598.601.77%218,000
Jan 19, 20263,548.003,589.003,548.003,561.003,536.040.37%202,900
Jan 16, 20263,459.003,579.003,458.003,548.003,523.132.54%223,800
Jan 15, 20263,455.003,490.003,449.003,460.003,435.750.14%523,100
Jan 14, 20263,490.003,514.003,415.003,455.003,430.78-1.57%257,300
Jan 13, 20263,522.003,568.003,505.003,510.003,485.400.29%210,900
Jan 9, 20263,470.003,507.003,470.003,500.003,475.471.27%209,200
Jan 8, 20263,432.003,468.003,418.003,456.003,431.780.73%196,600
Jan 7, 20263,450.003,478.003,430.003,431.003,406.95-0.84%273,300
Jan 6, 20263,462.003,500.003,441.003,460.003,435.75-0.06%193,800
Jan 5, 20263,432.003,487.003,406.003,462.003,437.741.64%272,600
Dec 30, 20253,429.003,432.003,391.003,406.003,382.13-0.12%214,400
Dec 29, 20253,424.003,434.003,387.003,410.003,386.10-0.41%171,700
Dec 26, 20253,453.003,466.003,408.003,424.003,400.00-0.84%178,600
Dec 25, 20253,460.003,469.003,437.003,453.003,428.80-72,900
Dec 24, 20253,450.003,458.003,420.003,453.003,428.800.09%176,600
Dec 23, 20253,478.003,499.003,428.003,450.003,425.82-0.20%235,600
Dec 22, 20253,476.003,476.003,448.003,457.003,432.77-0.58%233,200
Dec 19, 20253,452.003,477.003,443.003,477.003,452.630.35%432,400
Dec 18, 20253,450.003,507.003,438.003,465.003,440.710.79%259,200
Dec 17, 20253,456.003,500.003,404.003,438.003,413.901.15%373,400
Dec 16, 20253,423.003,459.003,399.003,399.003,375.18-0.70%334,000
Dec 15, 20253,455.003,472.003,376.003,423.003,399.01-1.18%265,400
Dec 12, 20253,450.003,522.003,437.003,464.003,439.721.20%235,300
Dec 11, 20253,465.003,465.003,392.003,423.003,399.01-0.81%160,900
Dec 10, 20253,427.003,472.003,427.003,451.003,426.810.76%216,100
Dec 9, 20253,530.003,558.003,413.003,425.003,400.99-2.03%269,900
Dec 8, 20253,545.003,572.003,478.003,496.003,471.50-0.68%301,200
Dec 5, 20253,659.003,680.003,514.003,520.003,495.33-3.98%450,000
Dec 4, 20253,604.003,678.003,604.003,666.003,640.311.72%227,100
Dec 3, 20253,670.003,683.003,589.003,604.003,578.74-2.44%249,200
Dec 2, 20253,643.003,712.003,637.003,694.003,668.110.74%253,000
Dec 1, 20253,662.003,687.003,627.003,667.003,641.30-0.81%212,100