Nikken Kogaku Co., Ltd. (TYO:9767)
Japan
· Delayed Price · Currency is JPY 1,799.00
+33.00 (1.87%)
Mar 10, 2026, 2:54 PM JST
Nikken Kogaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,705.00 | 1,818.00 | 1,696.00 | 1,766.00 | 1,766.00 | 1.20% | 8,400 |
| Mar 6, 2026 | 1,715.00 | 1,745.00 | 1,704.00 | 1,745.00 | 1,745.00 | 1.51% | 7,200 |
| Mar 5, 2026 | 1,734.00 | 1,734.00 | 1,650.00 | 1,719.00 | 1,719.00 | 1.48% | 5,300 |
| Mar 4, 2026 | 1,667.00 | 1,717.00 | 1,660.00 | 1,694.00 | 1,694.00 | 0.65% | 12,100 |
| Mar 3, 2026 | 1,677.00 | 1,693.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.59% | 800 |
| Mar 2, 2026 | 1,661.00 | 1,693.00 | 1,650.00 | 1,693.00 | 1,693.00 | 0.06% | 2,000 |
| Feb 27, 2026 | 1,652.00 | 1,698.00 | 1,640.00 | 1,692.00 | 1,692.00 | 0.24% | 5,100 |
| Feb 26, 2026 | 1,620.00 | 1,716.00 | 1,620.00 | 1,688.00 | 1,688.00 | 4.33% | 17,000 |
| Feb 25, 2026 | 1,617.00 | 1,674.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.87% | 6,500 |
| Feb 24, 2026 | 1,606.00 | 1,618.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.37% | 2,500 |
| Feb 20, 2026 | 1,605.00 | 1,610.00 | 1,604.00 | 1,610.00 | 1,610.00 | 0.56% | 1,300 |
| Feb 19, 2026 | 1,594.00 | 1,614.00 | 1,593.00 | 1,601.00 | 1,601.00 | -0.19% | 3,300 |
| Feb 18, 2026 | 1,585.00 | 1,604.00 | 1,582.00 | 1,604.00 | 1,604.00 | 1.20% | 800 |
| Feb 17, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.44% | 200 |
| Feb 16, 2026 | 1,569.00 | 1,592.00 | 1,569.00 | 1,592.00 | 1,592.00 | 0.89% | 800 |
| Feb 13, 2026 | 1,611.00 | 1,615.00 | 1,554.00 | 1,578.00 | 1,578.00 | -2.89% | 3,700 |
| Feb 12, 2026 | 1,660.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.16% | 4,900 |
| Feb 10, 2026 | 1,594.00 | 1,653.00 | 1,584.00 | 1,644.00 | 1,644.00 | 0.61% | 4,800 |
| Feb 9, 2026 | 1,623.00 | 1,634.00 | 1,610.00 | 1,634.00 | 1,634.00 | 0.68% | 1,800 |
| Feb 6, 2026 | 1,612.00 | 1,645.00 | 1,612.00 | 1,623.00 | 1,623.00 | -1.64% | 1,400 |
| Feb 5, 2026 | 1,658.00 | 1,658.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.48% | 1,100 |
| Feb 4, 2026 | 1,660.00 | 1,660.00 | 1,556.00 | 1,658.00 | 1,658.00 | 2.35% | 5,300 |
| Feb 3, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.56% | 100 |
| Feb 2, 2026 | 1,607.00 | 1,611.00 | 1,607.00 | 1,611.00 | 1,611.00 | 1.38% | 200 |
| Jan 30, 2026 | 1,586.00 | 1,595.00 | 1,586.00 | 1,589.00 | 1,589.00 | -1.18% | 1,500 |
| Jan 29, 2026 | 1,610.00 | 1,625.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.31% | 3,900 |
| Jan 28, 2026 | 1,646.00 | 1,646.00 | 1,607.00 | 1,613.00 | 1,613.00 | -2.00% | 900 |
| Jan 27, 2026 | 1,640.00 | 1,646.00 | 1,640.00 | 1,646.00 | 1,646.00 | 0.06% | 400 |
| Jan 26, 2026 | 1,643.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.12% | 2,200 |
| Jan 23, 2026 | 1,692.00 | 1,692.00 | 1,612.00 | 1,643.00 | 1,643.00 | -2.61% | 3,800 |
| Jan 22, 2026 | 1,700.00 | 1,700.00 | 1,653.00 | 1,687.00 | 1,687.00 | -0.12% | 7,700 |
| Jan 21, 2026 | 1,690.00 | 1,709.00 | 1,680.00 | 1,689.00 | 1,689.00 | -2.37% | 7,700 |
| Jan 20, 2026 | 1,724.00 | 1,730.00 | 1,682.00 | 1,730.00 | 1,730.00 | 1.94% | 9,800 |
| Jan 19, 2026 | 1,638.00 | 1,846.00 | 1,621.00 | 1,697.00 | 1,697.00 | 7.81% | 30,700 |
| Jan 16, 2026 | 1,505.00 | 1,634.00 | 1,505.00 | 1,574.00 | 1,574.00 | 4.58% | 4,700 |
| Jan 15, 2026 | 1,483.00 | 1,505.00 | 1,483.00 | 1,505.00 | 1,505.00 | 1.69% | 5,000 |
| Jan 14, 2026 | 1,476.00 | 1,480.00 | 1,473.00 | 1,480.00 | 1,480.00 | 0.27% | 2,600 |
| Jan 13, 2026 | 1,465.00 | 1,477.00 | 1,465.00 | 1,476.00 | 1,476.00 | 0.75% | 800 |
| Jan 9, 2026 | 1,463.00 | 1,465.00 | 1,463.00 | 1,465.00 | 1,465.00 | 0.14% | 300 |
| Jan 8, 2026 | 1,455.00 | 1,470.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.69% | 900 |
| Jan 7, 2026 | 1,449.00 | 1,453.00 | 1,449.00 | 1,453.00 | 1,453.00 | -0.21% | 200 |
| Jan 6, 2026 | 1,457.00 | 1,463.00 | 1,454.00 | 1,456.00 | 1,456.00 | -0.41% | 700 |
| Jan 5, 2026 | 1,477.00 | 1,481.00 | 1,453.00 | 1,462.00 | 1,462.00 | 0.27% | 3,400 |
| Dec 30, 2025 | 1,478.00 | 1,480.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.49% | 2,200 |
| Dec 29, 2025 | 1,437.00 | 1,480.00 | 1,427.00 | 1,480.00 | 1,480.00 | 5.19% | 2,000 |
| Dec 26, 2025 | 1,411.00 | 1,411.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.28% | 2,000 |
| Dec 25, 2025 | 1,416.00 | 1,423.00 | 1,401.00 | 1,411.00 | 1,411.00 | -0.07% | 3,900 |
| Dec 24, 2025 | 1,410.00 | 1,417.00 | 1,399.00 | 1,412.00 | 1,412.00 | 0.14% | 6,300 |
| Dec 23, 2025 | 1,408.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.57% | 2,800 |
| Dec 22, 2025 | 1,402.00 | 1,404.00 | 1,400.00 | 1,402.00 | 1,402.00 | - | 3,400 |
| Dec 19, 2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,402.00 | 1,402.00 | 0.86% | 2,700 |
| Dec 18, 2025 | 1,400.00 | 1,414.00 | 1,360.00 | 1,390.00 | 1,390.00 | -0.71% | 3,400 |
| Dec 17, 2025 | 1,400.00 | 1,424.00 | 1,394.00 | 1,400.00 | 1,400.00 | 0.43% | 6,700 |
| Dec 16, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,394.00 | 1,394.00 | -1.83% | 4,300 |
| Dec 15, 2025 | 1,398.00 | 1,420.00 | 1,398.00 | 1,420.00 | 1,420.00 | 1.28% | 200 |
| Dec 12, 2025 | 1,401.00 | 1,437.00 | 1,396.00 | 1,402.00 | 1,402.00 | -0.14% | 3,900 |
| Dec 11, 2025 | 1,416.00 | 1,420.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.99% | 4,400 |
| Dec 10, 2025 | 1,426.00 | 1,426.00 | 1,405.00 | 1,418.00 | 1,418.00 | -0.84% | 5,300 |
| Dec 9, 2025 | 1,431.00 | 1,431.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.76% | 400 |
| Dec 8, 2025 | 1,431.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,441.00 | 0.07% | 2,000 |
| Dec 5, 2025 | 1,466.00 | 1,466.00 | 1,435.00 | 1,440.00 | 1,440.00 | - | 1,500 |
| Dec 4, 2025 | 1,446.00 | 1,446.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2.06% | 400 |
| Dec 3, 2025 | 1,438.00 | 1,438.00 | 1,408.00 | 1,411.00 | 1,411.00 | -1.88% | 2,200 |
| Dec 2, 2025 | 1,445.00 | 1,445.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.21% | 400 |
| Dec 1, 2025 | 1,468.00 | 1,468.00 | 1,434.00 | 1,435.00 | 1,435.00 | 0.99% | 3,100 |
| Nov 28, 2025 | 1,427.00 | 1,457.00 | 1,409.00 | 1,421.00 | 1,421.00 | -0.42% | 2,900 |
| Nov 27, 2025 | 1,409.00 | 1,427.00 | 1,409.00 | 1,427.00 | 1,427.00 | 1.21% | 400 |
| Nov 26, 2025 | 1,410.00 | 1,410.00 | 1,409.00 | 1,410.00 | 1,410.00 | - | 800 |
| Nov 25, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.07% | 200 |
| Nov 21, 2025 | 1,434.00 | 1,440.00 | 1,406.00 | 1,409.00 | 1,409.00 | -2.15% | 3,300 |
| Nov 20, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.07% | 200 |
| Nov 19, 2025 | 1,444.00 | 1,444.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.21% | 300 |
| Nov 18, 2025 | 1,465.00 | 1,466.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.56% | 600 |
| Nov 17, 2025 | 1,432.00 | 1,449.00 | 1,432.00 | 1,436.00 | 1,436.00 | 0.07% | 1,200 |
| Nov 14, 2025 | 1,432.00 | 1,463.00 | 1,432.00 | 1,435.00 | 1,435.00 | 0.21% | 1,400 |
| Nov 13, 2025 | 1,475.00 | 1,500.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.97% | 4,300 |
| Nov 12, 2025 | 1,444.00 | 1,446.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.41% | 200 |
| Nov 11, 2025 | 1,462.00 | 1,481.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.68% | 600 |
| Nov 10, 2025 | 1,475.00 | 1,475.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.41% | 800 |
| Nov 7, 2025 | 1,450.00 | 1,468.00 | 1,449.00 | 1,468.00 | 1,468.00 | 1.17% | 400 |
| Nov 6, 2025 | 1,455.00 | 1,455.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.14% | 300 |
| Nov 5, 2025 | 1,454.00 | 1,454.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.96% | 1,400 |
| Nov 4, 2025 | 1,469.00 | 1,469.00 | 1,460.00 | 1,463.00 | 1,463.00 | -0.34% | 700 |
| Oct 31, 2025 | 1,470.00 | 1,480.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.14% | 1,400 |
| Oct 30, 2025 | 1,538.00 | 1,538.00 | 1,466.00 | 1,470.00 | 1,470.00 | -2.20% | 1,800 |
| Oct 29, 2025 | 1,554.00 | 1,565.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.51% | 1,900 |
| Oct 28, 2025 | 1,554.00 | 1,554.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.91% | 600 |
| Oct 27, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 400 |
| Oct 24, 2025 | 1,526.00 | 1,540.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.92% | 800 |
| Oct 23, 2025 | 1,538.00 | 1,540.00 | 1,517.00 | 1,526.00 | 1,526.00 | -0.13% | 2,500 |
| Oct 22, 2025 | 1,530.00 | 1,557.00 | 1,517.00 | 1,528.00 | 1,528.00 | 0.53% | 3,400 |
| Oct 21, 2025 | 1,544.00 | 1,544.00 | 1,519.00 | 1,520.00 | 1,520.00 | 0.33% | 2,500 |
| Oct 20, 2025 | 1,514.00 | 1,557.00 | 1,514.00 | 1,515.00 | 1,515.00 | 1.00% | 800 |
| Oct 14, 2025 | 1,522.00 | 1,522.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 5,900 |
| Oct 10, 2025 | 1,532.00 | 1,532.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.97% | 300 |
| Oct 9, 2025 | 1,530.00 | 1,545.00 | 1,519.00 | 1,545.00 | 1,545.00 | -0.26% | 1,400 |
| Oct 8, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,549.00 | 1,549.00 | 0.58% | 800 |
| Oct 7, 2025 | 1,526.00 | 1,544.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.65% | 700 |
| Oct 6, 2025 | 1,593.00 | 1,593.00 | 1,510.00 | 1,530.00 | 1,530.00 | 1.12% | 7,300 |
| Oct 3, 2025 | 1,576.00 | 1,596.00 | 1,511.00 | 1,513.00 | 1,513.00 | -3.57% | 6,400 |