Nikko Company (XNGO:5343)
Japan
· Delayed Price · Currency is JPY 144.00
0.00 (0.00%)
At close: Dec 5, 2025
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 5,900 |
| Sep 24, 2025 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 9,000 |
| Sep 22, 2025 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | 17,100 |
| Sep 19, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 0.68% | 5,100 |
| Sep 18, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 3,000 |
| Sep 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 1,100 |
| Sep 16, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 10,600 |
| Sep 12, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 3,400 |
| Sep 11, 2025 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | - | 3,300 |
| Sep 10, 2025 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | - | 16,600 |
| Sep 9, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 7,200 |
| Sep 8, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 7,200 |
| Sep 5, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 2,600 |
| Sep 4, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 10,000 |
| Sep 3, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 9,500 |
| Sep 2, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -0.68% | 6,900 |
| Sep 1, 2025 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | 9,600 |
| Aug 29, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | 3,300 |
| Aug 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 2,000 |
| Aug 27, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 0.68% | 8,000 |
| Aug 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 300 |
| Aug 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 6,800 |
| Aug 22, 2025 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 3,100 |
| Aug 21, 2025 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,600 |
| Aug 20, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | -0.68% | 121,900 |
| Aug 19, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 7,800 |
| Aug 18, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 3,700 |
| Aug 15, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 6,800 |
| Aug 14, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 12,500 |
| Aug 13, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 11,700 |
| Aug 12, 2025 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 0.68% | 17,500 |
| Aug 8, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 1,000 |
| Aug 7, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -0.68% | 5,800 |
| Aug 6, 2025 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 0.68% | 1,300 |
| Aug 5, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 4,100 |
| Aug 4, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 5,000 |
| Aug 1, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 5,900 |
| Jul 31, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 1,800 |
| Jul 30, 2025 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,700 |
| Jul 29, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 2,600 |
| Jul 28, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 8,200 |
| Jul 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 8,600 |
| Jul 24, 2025 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.68% | 3,700 |
| Jul 23, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 3,200 |
| Jul 22, 2025 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 4,200 |
| Jul 18, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 13,100 |
| Jul 17, 2025 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 5,500 |
| Jul 16, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 2,600 |
| Jul 15, 2025 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 1,400 |
| Jul 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 4,300 |
| Jul 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 400 |
| Jul 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 3,500 |
| Jul 8, 2025 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 0.69% | 8,400 |
| Jul 7, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 9,300 |