Nikken Kogaku Co., Ltd. (TYO:9767)
Japan
· Delayed Price · Currency is JPY 1,624.00
-9.00 (-0.55%)
Apr 28, 2026, 3:30 PM JST
Nikken Kogaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,651.00 | 1,651.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.55% | 800 |
| Apr 27, 2026 | 1,644.00 | 1,677.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.67% | 400 |
| Apr 24, 2026 | 1,694.00 | 1,694.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.95% | 800 |
| Apr 23, 2026 | 1,695.00 | 1,695.00 | 1,654.00 | 1,694.00 | 1,694.00 | -0.06% | 700 |
| Apr 22, 2026 | 1,705.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.76% | 300 |
| Apr 21, 2026 | 1,708.00 | 1,708.00 | 1,668.00 | 1,708.00 | 1,708.00 | 1.18% | 400 |
| Apr 20, 2026 | 1,709.00 | 1,709.00 | 1,634.00 | 1,688.00 | 1,688.00 | 0.96% | 2,500 |
| Apr 17, 2026 | 1,642.00 | 1,673.00 | 1,642.00 | 1,672.00 | 1,672.00 | 1.83% | 1,200 |
| Apr 16, 2026 | 1,642.00 | 1,662.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.06% | 1,300 |
| Apr 15, 2026 | 1,698.00 | 1,698.00 | 1,641.00 | 1,641.00 | 1,641.00 | -2.90% | 15,400 |
| Apr 14, 2026 | 1,744.00 | 1,744.00 | 1,650.00 | 1,690.00 | 1,690.00 | -3.43% | 15,200 |
| Apr 13, 2026 | 1,888.00 | 1,888.00 | 1,720.00 | 1,750.00 | 1,750.00 | -8.57% | 24,000 |
| Apr 10, 2026 | 1,913.00 | 1,938.00 | 1,913.00 | 1,914.00 | 1,914.00 | 0.05% | 300 |
| Apr 9, 2026 | 1,994.00 | 1,994.00 | 1,892.00 | 1,913.00 | 1,913.00 | -3.97% | 1,800 |
| Apr 8, 2026 | 2,000.00 | 2,000.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.05% | 300 |
| Apr 7, 2026 | 2,000.00 | 2,000.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.40% | 300 |
| Apr 6, 2026 | 2,000.00 | 2,001.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.10% | 1,000 |
| Apr 3, 2026 | 2,030.00 | 2,030.00 | 1,951.00 | 1,999.00 | 1,999.00 | -1.58% | 1,600 |
| Apr 2, 2026 | 2,040.00 | 2,040.00 | 2,031.00 | 2,031.00 | 2,031.00 | -2.82% | 300 |
| Apr 1, 2026 | 2,043.00 | 2,090.00 | 2,043.00 | 2,090.00 | 2,090.00 | 2.96% | 5,900 |
| Mar 31, 2026 | 2,089.00 | 2,089.00 | 1,946.00 | 2,030.00 | 2,030.00 | -3.20% | 2,800 |
| Mar 30, 2026 | 2,001.00 | 2,097.00 | 1,999.00 | 2,097.00 | 2,097.00 | 4.64% | 12,000 |
| Mar 27, 2026 | 2,000.00 | 2,004.00 | 1,997.00 | 2,004.00 | 1,974.00 | -0.79% | 900 |
| Mar 26, 2026 | 2,002.00 | 2,020.00 | 1,953.00 | 2,020.00 | 1,989.76 | 1.00% | 4,900 |
| Mar 25, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 1,970.06 | -0.99% | 900 |
| Mar 24, 2026 | 2,082.00 | 2,082.00 | 1,911.00 | 2,020.00 | 1,989.76 | -1.46% | 3,600 |
| Mar 23, 2026 | 1,891.00 | 2,125.00 | 1,850.00 | 2,050.00 | 2,019.31 | 8.47% | 22,100 |
| Mar 19, 2026 | 2,050.00 | 2,050.00 | 1,870.00 | 1,890.00 | 1,861.71 | -6.02% | 3,400 |
| Mar 18, 2026 | 1,793.00 | 2,030.00 | 1,775.00 | 2,011.00 | 1,980.90 | 13.94% | 26,600 |
| Mar 17, 2026 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,738.58 | 0.86% | 100 |
| Mar 16, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,723.80 | 0.57% | 300 |
| Mar 13, 2026 | 1,745.00 | 1,760.00 | 1,708.00 | 1,740.00 | 1,713.95 | -1.58% | 1,500 |
| Mar 12, 2026 | 1,811.00 | 1,811.00 | 1,768.00 | 1,768.00 | 1,741.53 | -2.80% | 400 |
| Mar 11, 2026 | 1,800.00 | 1,829.00 | 1,796.00 | 1,819.00 | 1,791.77 | 1.11% | 2,300 |
| Mar 10, 2026 | 1,768.00 | 1,808.00 | 1,768.00 | 1,799.00 | 1,772.07 | 1.87% | 1,000 |
| Mar 9, 2026 | 1,705.00 | 1,818.00 | 1,696.00 | 1,766.00 | 1,739.56 | 1.20% | 8,400 |
| Mar 6, 2026 | 1,715.00 | 1,745.00 | 1,704.00 | 1,745.00 | 1,718.88 | 1.51% | 7,200 |
| Mar 5, 2026 | 1,734.00 | 1,734.00 | 1,650.00 | 1,719.00 | 1,693.27 | 1.48% | 5,300 |
| Mar 4, 2026 | 1,667.00 | 1,717.00 | 1,660.00 | 1,694.00 | 1,668.64 | 0.65% | 12,100 |
| Mar 3, 2026 | 1,677.00 | 1,693.00 | 1,675.00 | 1,683.00 | 1,657.81 | -0.59% | 800 |
| Mar 2, 2026 | 1,661.00 | 1,693.00 | 1,650.00 | 1,693.00 | 1,667.66 | 0.06% | 2,000 |
| Feb 27, 2026 | 1,652.00 | 1,698.00 | 1,640.00 | 1,692.00 | 1,666.67 | 0.24% | 5,100 |
| Feb 26, 2026 | 1,620.00 | 1,716.00 | 1,620.00 | 1,688.00 | 1,662.73 | 4.33% | 17,000 |
| Feb 25, 2026 | 1,617.00 | 1,674.00 | 1,600.00 | 1,618.00 | 1,593.78 | 0.87% | 6,500 |
| Feb 24, 2026 | 1,606.00 | 1,618.00 | 1,604.00 | 1,604.00 | 1,579.99 | -0.37% | 2,500 |
| Feb 20, 2026 | 1,605.00 | 1,610.00 | 1,604.00 | 1,610.00 | 1,585.90 | 0.56% | 1,300 |
| Feb 19, 2026 | 1,594.00 | 1,614.00 | 1,593.00 | 1,601.00 | 1,577.03 | -0.19% | 3,300 |
| Feb 18, 2026 | 1,585.00 | 1,604.00 | 1,582.00 | 1,604.00 | 1,579.99 | 1.20% | 800 |
| Feb 17, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,561.27 | -0.44% | 200 |
| Feb 16, 2026 | 1,569.00 | 1,592.00 | 1,569.00 | 1,592.00 | 1,568.17 | 0.89% | 800 |
| Feb 13, 2026 | 1,611.00 | 1,615.00 | 1,554.00 | 1,578.00 | 1,554.38 | -2.89% | 3,700 |
| Feb 12, 2026 | 1,660.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,600.67 | -1.16% | 4,900 |
| Feb 10, 2026 | 1,594.00 | 1,653.00 | 1,584.00 | 1,644.00 | 1,619.39 | 0.61% | 4,800 |
| Feb 9, 2026 | 1,623.00 | 1,634.00 | 1,610.00 | 1,634.00 | 1,609.54 | 0.68% | 1,800 |
| Feb 6, 2026 | 1,612.00 | 1,645.00 | 1,612.00 | 1,623.00 | 1,598.70 | -1.64% | 1,400 |
| Feb 5, 2026 | 1,658.00 | 1,658.00 | 1,649.00 | 1,650.00 | 1,625.30 | -0.48% | 1,100 |
| Feb 4, 2026 | 1,660.00 | 1,660.00 | 1,556.00 | 1,658.00 | 1,633.18 | 2.35% | 5,300 |
| Feb 3, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,595.75 | 0.56% | 100 |
| Feb 2, 2026 | 1,607.00 | 1,611.00 | 1,607.00 | 1,611.00 | 1,586.88 | 1.38% | 200 |
| Jan 30, 2026 | 1,586.00 | 1,595.00 | 1,586.00 | 1,589.00 | 1,565.21 | -1.18% | 1,500 |
| Jan 29, 2026 | 1,610.00 | 1,625.00 | 1,601.00 | 1,608.00 | 1,583.93 | -0.31% | 3,900 |
| Jan 28, 2026 | 1,646.00 | 1,646.00 | 1,607.00 | 1,613.00 | 1,588.85 | -2.00% | 900 |
| Jan 27, 2026 | 1,640.00 | 1,646.00 | 1,640.00 | 1,646.00 | 1,621.36 | 0.06% | 400 |
| Jan 26, 2026 | 1,643.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,620.37 | 0.12% | 2,200 |
| Jan 23, 2026 | 1,692.00 | 1,692.00 | 1,612.00 | 1,643.00 | 1,618.40 | -2.61% | 3,800 |
| Jan 22, 2026 | 1,700.00 | 1,700.00 | 1,653.00 | 1,687.00 | 1,661.75 | -0.12% | 7,700 |
| Jan 21, 2026 | 1,690.00 | 1,709.00 | 1,680.00 | 1,689.00 | 1,663.72 | -2.37% | 7,700 |
| Jan 20, 2026 | 1,724.00 | 1,730.00 | 1,682.00 | 1,730.00 | 1,704.10 | 1.94% | 9,800 |
| Jan 19, 2026 | 1,638.00 | 1,846.00 | 1,621.00 | 1,697.00 | 1,671.60 | 7.81% | 30,700 |
| Jan 16, 2026 | 1,505.00 | 1,634.00 | 1,505.00 | 1,574.00 | 1,550.44 | 4.58% | 4,700 |
| Jan 15, 2026 | 1,483.00 | 1,505.00 | 1,483.00 | 1,505.00 | 1,482.47 | 1.69% | 5,000 |
| Jan 14, 2026 | 1,476.00 | 1,480.00 | 1,473.00 | 1,480.00 | 1,457.84 | 0.27% | 2,600 |
| Jan 13, 2026 | 1,465.00 | 1,477.00 | 1,465.00 | 1,476.00 | 1,453.90 | 0.75% | 800 |
| Jan 9, 2026 | 1,463.00 | 1,465.00 | 1,463.00 | 1,465.00 | 1,443.07 | 0.14% | 300 |
| Jan 8, 2026 | 1,455.00 | 1,470.00 | 1,451.00 | 1,463.00 | 1,441.10 | 0.69% | 900 |
| Jan 7, 2026 | 1,449.00 | 1,453.00 | 1,449.00 | 1,453.00 | 1,431.25 | -0.21% | 200 |
| Jan 6, 2026 | 1,457.00 | 1,463.00 | 1,454.00 | 1,456.00 | 1,434.20 | -0.41% | 700 |
| Jan 5, 2026 | 1,477.00 | 1,481.00 | 1,453.00 | 1,462.00 | 1,440.11 | 0.27% | 3,400 |
| Dec 30, 2025 | 1,478.00 | 1,480.00 | 1,458.00 | 1,458.00 | 1,436.17 | -1.49% | 2,200 |
| Dec 29, 2025 | 1,437.00 | 1,480.00 | 1,427.00 | 1,480.00 | 1,457.84 | 5.19% | 2,000 |
| Dec 26, 2025 | 1,411.00 | 1,411.00 | 1,407.00 | 1,407.00 | 1,385.94 | -0.28% | 2,000 |
| Dec 25, 2025 | 1,416.00 | 1,423.00 | 1,401.00 | 1,411.00 | 1,389.88 | -0.07% | 3,900 |
| Dec 24, 2025 | 1,410.00 | 1,417.00 | 1,399.00 | 1,412.00 | 1,390.86 | 0.14% | 6,300 |
| Dec 23, 2025 | 1,408.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,388.89 | 0.57% | 2,800 |
| Dec 22, 2025 | 1,402.00 | 1,404.00 | 1,400.00 | 1,402.00 | 1,381.01 | - | 3,400 |
| Dec 19, 2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,402.00 | 1,381.01 | 0.86% | 2,700 |
| Dec 18, 2025 | 1,400.00 | 1,414.00 | 1,360.00 | 1,390.00 | 1,369.19 | -0.71% | 3,400 |
| Dec 17, 2025 | 1,400.00 | 1,424.00 | 1,394.00 | 1,400.00 | 1,379.04 | 0.43% | 6,700 |
| Dec 16, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,394.00 | 1,373.13 | -1.83% | 4,300 |
| Dec 15, 2025 | 1,398.00 | 1,420.00 | 1,398.00 | 1,420.00 | 1,398.74 | 1.28% | 200 |
| Dec 12, 2025 | 1,401.00 | 1,437.00 | 1,396.00 | 1,402.00 | 1,381.01 | -0.14% | 3,900 |
| Dec 11, 2025 | 1,416.00 | 1,420.00 | 1,400.00 | 1,404.00 | 1,382.98 | -0.99% | 4,400 |
| Dec 10, 2025 | 1,426.00 | 1,426.00 | 1,405.00 | 1,418.00 | 1,396.77 | -0.84% | 5,300 |
| Dec 9, 2025 | 1,431.00 | 1,431.00 | 1,430.00 | 1,430.00 | 1,408.59 | -0.76% | 400 |
| Dec 8, 2025 | 1,431.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,419.43 | 0.07% | 2,000 |
| Dec 5, 2025 | 1,466.00 | 1,466.00 | 1,435.00 | 1,440.00 | 1,418.44 | - | 1,500 |
| Dec 4, 2025 | 1,446.00 | 1,446.00 | 1,440.00 | 1,440.00 | 1,418.44 | 2.06% | 400 |
| Dec 3, 2025 | 1,438.00 | 1,438.00 | 1,408.00 | 1,411.00 | 1,389.88 | -1.88% | 2,200 |
| Dec 2, 2025 | 1,445.00 | 1,445.00 | 1,438.00 | 1,438.00 | 1,416.47 | 0.21% | 400 |
| Dec 1, 2025 | 1,468.00 | 1,468.00 | 1,434.00 | 1,435.00 | 1,413.52 | 0.99% | 3,100 |