Nikko Company (XNGO:5343)
Japan
· Delayed Price · Currency is JPY 240.00
-39.00 (-13.98%)
At close: Apr 28, 2026
Nikko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 271.00 | 271.00 | 230.00 | 240.00 | 240.00 | -13.98% | 247,100 |
| Apr 27, 2026 | 218.00 | 282.00 | 211.00 | 279.00 | 279.00 | 38.12% | 592,900 |
| Apr 24, 2026 | 201.00 | 213.00 | 196.00 | 202.00 | 202.00 | -2.42% | 52,700 |
| Apr 23, 2026 | 255.00 | 256.00 | 202.00 | 207.00 | 207.00 | -11.91% | 207,500 |
| Apr 22, 2026 | 197.00 | 235.00 | 186.00 | 235.00 | 235.00 | 27.03% | 154,900 |
| Apr 21, 2026 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | - | 2,900 |
| Apr 20, 2026 | 181.00 | 189.00 | 181.00 | 185.00 | 185.00 | - | 23,200 |
| Apr 17, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 5,700 |
| Apr 16, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 8,700 |
| Apr 15, 2026 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | 24,400 |
| Apr 14, 2026 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | -2.14% | 12,000 |
| Apr 13, 2026 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | - | 8,900 |
| Apr 10, 2026 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | -1.06% | 26,700 |
| Apr 9, 2026 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 0.53% | 9,000 |
| Apr 8, 2026 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1.08% | 29,400 |
| Apr 7, 2026 | 187.00 | 189.00 | 183.00 | 186.00 | 186.00 | -2.11% | 19,700 |
| Apr 6, 2026 | 190.00 | 195.00 | 189.00 | 190.00 | 190.00 | -2.56% | 11,800 |
| Apr 3, 2026 | 195.00 | 200.00 | 194.00 | 195.00 | 195.00 | -2.01% | 14,200 |
| Apr 2, 2026 | 208.00 | 209.00 | 199.00 | 199.00 | 199.00 | -0.50% | 9,200 |
| Apr 1, 2026 | 201.00 | 210.00 | 190.00 | 200.00 | 200.00 | -1.48% | 30,600 |
| Mar 31, 2026 | 211.00 | 211.00 | 203.00 | 203.00 | 203.00 | -3.79% | 17,300 |
| Mar 30, 2026 | 206.00 | 216.00 | 206.00 | 211.00 | 211.00 | -4.09% | 16,400 |
| Mar 27, 2026 | 221.00 | 222.00 | 217.00 | 220.00 | 220.00 | -0.45% | 19,900 |
| Mar 26, 2026 | 224.00 | 227.00 | 220.00 | 221.00 | 221.00 | -1.34% | 17,800 |
| Mar 25, 2026 | 224.00 | 226.00 | 221.00 | 224.00 | 224.00 | -0.44% | 28,300 |
| Mar 24, 2026 | 222.00 | 226.00 | 219.00 | 225.00 | 225.00 | 0.90% | 11,000 |
| Mar 23, 2026 | 225.00 | 227.00 | 220.00 | 223.00 | 223.00 | -0.89% | 18,000 |
| Mar 19, 2026 | 225.00 | 229.00 | 221.00 | 225.00 | 225.00 | -0.88% | 21,800 |
| Mar 18, 2026 | 231.00 | 231.00 | 224.00 | 227.00 | 227.00 | 0.89% | 14,800 |
| Mar 17, 2026 | 225.00 | 229.00 | 222.00 | 225.00 | 225.00 | - | 26,900 |
| Mar 16, 2026 | 226.00 | 231.00 | 223.00 | 225.00 | 225.00 | 0.90% | 25,600 |
| Mar 13, 2026 | 226.00 | 230.00 | 220.00 | 223.00 | 223.00 | -4.70% | 33,900 |
| Mar 12, 2026 | 225.00 | 240.00 | 225.00 | 234.00 | 234.00 | 1.74% | 17,900 |
| Mar 11, 2026 | 227.00 | 237.00 | 226.00 | 230.00 | 230.00 | 1.77% | 25,000 |
| Mar 10, 2026 | 225.00 | 238.00 | 222.00 | 226.00 | 226.00 | 1.80% | 35,600 |
| Mar 9, 2026 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | -3.06% | 19,900 |
| Mar 6, 2026 | 233.00 | 237.00 | 222.00 | 229.00 | 229.00 | -1.72% | 18,900 |
| Mar 5, 2026 | 241.00 | 249.00 | 224.00 | 233.00 | 233.00 | 7.37% | 38,900 |
| Mar 4, 2026 | 214.00 | 230.00 | 214.00 | 217.00 | 217.00 | -13.20% | 78,800 |
| Mar 3, 2026 | 256.00 | 259.00 | 250.00 | 250.00 | 250.00 | -5.30% | 65,400 |
| Mar 2, 2026 | 258.00 | 268.00 | 252.00 | 264.00 | 264.00 | -1.86% | 49,700 |
| Feb 27, 2026 | 265.00 | 276.00 | 257.00 | 269.00 | 269.00 | 2.28% | 72,100 |
| 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 |