Nikko Company (XNGO:5343)
Japan
· Delayed Price · Currency is JPY 269.00
+6.00 (2.28%)
At close: Feb 27, 2026
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 288.00 | 288.00 | 252.00 | 263.00 | 263.00 | -7.72% | 114,300 |
| Feb 25, 2026 | 213.00 | 297.00 | 212.00 | 285.00 | 285.00 | 31.34% | 532,000 |
| Feb 24, 2026 | 220.00 | 233.00 | 211.00 | 217.00 | 217.00 | -7.26% | 104,800 |
| Feb 20, 2026 | 253.00 | 258.00 | 224.00 | 234.00 | 234.00 | -8.95% | 128,300 |
| Feb 19, 2026 | 368.00 | 368.00 | 240.00 | 257.00 | 257.00 | -11.07% | 638,000 |
| Feb 18, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 38.28% | 44,000 |
| Feb 17, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 31.45% | 145,400 |
| Feb 16, 2026 | 154.00 | 160.00 | 152.00 | 159.00 | 159.00 | 4.61% | 72,700 |
| Feb 13, 2026 | 155.00 | 156.00 | 146.00 | 152.00 | 152.00 | -2.56% | 56,900 |
| Feb 12, 2026 | 146.00 | 167.00 | 145.00 | 156.00 | 156.00 | 9.09% | 227,700 |
| Feb 10, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 9,100 |
| Feb 9, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 31,400 |
| Feb 6, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 17,100 |
| Feb 5, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 6,900 |
| Feb 4, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 19,000 |
| Feb 3, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 13,700 |
| Feb 2, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 21,300 |
| Jan 30, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | -0.69% | 21,400 |
| Jan 29, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 7,000 |
| Jan 28, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 1,400 |
| Jan 27, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 10,600 |
| Jan 26, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 9,000 |
| Jan 23, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 8,800 |
| Jan 22, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 10,700 |
| Jan 21, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 18,300 |
| Jan 20, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | 25,500 |
| Jan 19, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 20,400 |
| Jan 16, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 3,100 |
| Jan 15, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 37,800 |
| Jan 14, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 4,300 |
| Jan 13, 2026 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 32,000 |
| Jan 9, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 9,200 |
| Jan 8, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 15,700 |
| Jan 7, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 19,600 |
| Jan 6, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | 11,200 |
| Jan 5, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | 6,100 |
| Dec 30, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 1,300 |
| Dec 29, 2025 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 6,900 |
| Dec 26, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 17,200 |
| Dec 25, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 11,000 |
| Dec 24, 2025 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 36,500 |
| Dec 23, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 21,300 |
| Dec 22, 2025 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 0.71% | 21,100 |
| Dec 19, 2025 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 25,500 |
| Dec 18, 2025 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 25,900 |
| Dec 17, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 12,000 |
| Dec 16, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 43,100 |
| Dec 15, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 15,200 |
| Dec 12, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 5,700 |
| Dec 11, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 2,800 |
| Dec 10, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 5,200 |
| Dec 9, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 4,800 |
| Dec 8, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 36,200 |
| Dec 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,800 |
| Dec 4, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 4,400 |
| Dec 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 14,100 |
| Dec 2, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 13,600 |
| Dec 1, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 17,300 |
| Nov 28, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 3,600 |
| Nov 27, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 7,900 |
| Nov 26, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 17,300 |
| Nov 25, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 11,300 |
| Nov 21, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 2,100 |
| Nov 20, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 5,000 |
| Nov 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 9,100 |
| Nov 18, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 3,900 |
| Nov 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 9,900 |
| Nov 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 3,400 |
| Nov 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 7,700 |
| Nov 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,300 |
| Nov 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 6,300 |
| Nov 10, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 14,600 |
| Nov 7, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 10,800 |
| Nov 6, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 3,200 |
| Nov 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 6,800 |
| Nov 4, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 3,800 |
| Oct 31, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 400 |
| Oct 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,400 |
| Oct 29, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 14,500 |
| Oct 27, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 5,500 |
| Oct 24, 2025 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 14,100 |
| Oct 23, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 3,200 |
| Oct 22, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 21,400 |
| Oct 21, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 6,200 |
| Oct 20, 2025 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 7,300 |
| Oct 17, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 13,200 |
| Oct 16, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 29,800 |
| Oct 15, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 28,200 |
| Oct 14, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 45,600 |
| Oct 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 2,900 |
| Oct 9, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 5,700 |
| Oct 8, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | 3,000 |
| Oct 7, 2025 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | 3,400 |
| Oct 6, 2025 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 4,700 |
| Oct 3, 2025 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 2,700 |
| Oct 2, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 7,300 |
| Oct 1, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 1,700 |
| Sep 30, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 7,300 |
| Sep 29, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -2.00% | 6,500 |
| Sep 26, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 18,900 |