Want to see JP:5367 full AI Analyst Report?
Nikkato Corporation (5367) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,160.00 | 1,232.00 | 1,130.00 | 1,158.00 | 1,158.00 | -5.85% | 272,900 | 1.46 |
| Oct 29, 2026 | 1,202.00 | 1,242.00 | 1,185.00 | 1,230.00 | 1,230.00 | +1.49% | 105,000 | 0.52 |
| Oct 28, 2026 | 1,201.00 | 1,235.00 | 1,201.00 | 1,212.00 | 1,212.00 | +2.54% | 101,700 | 0.42 |
| Oct 27, 2026 | 1,200.00 | 1,208.00 | 1,180.00 | 1,182.00 | 1,182.00 | +1.98% | 88,100 | 0.36 |
| Oct 26, 2026 | 1,126.00 | 1,171.00 | 1,117.00 | 1,159.00 | 1,159.00 | +1.40% | 96,700 | 0.38 |
| Oct 23, 2026 | 1,103.00 | 1,145.00 | 1,076.00 | 1,143.00 | 1,143.00 | -0.61% | 269,200 | 1.06 |
| Oct 22, 2026 | 1,224.00 | 1,226.00 | 1,138.00 | 1,150.00 | 1,150.00 | -5.97% | 220,400 | 0.87 |
| Oct 21, 2026 | 1,253.00 | 1,265.00 | 1,219.00 | 1,223.00 | 1,223.00 | +0.33% | 146,500 | 0.57 |
| Oct 20, 2026 | 1,307.00 | 1,307.00 | 1,214.00 | 1,219.00 | 1,219.00 | -7.44% | 175,600 | 0.68 |
| Oct 19, 2026 | 1,250.00 | 1,323.00 | 1,238.00 | 1,317.00 | 1,317.00 | +2.09% | 93,800 | 0.34 |
| Oct 16, 2026 | 1,285.00 | 1,293.00 | 1,261.00 | 1,290.00 | 1,290.00 | +2.38% | 71,500 | 0.26 |
| Oct 15, 2026 | 1,310.00 | 1,327.00 | 1,260.00 | 1,260.00 | 1,260.00 | -8.03% | 262,600 | 0.96 |
| Oct 14, 2026 | 1,392.00 | 1,409.00 | 1,364.00 | 1,370.00 | 1,370.00 | -1.08% | 63,700 | 0.23 |
| Oct 13, 2026 | 1,420.00 | 1,420.00 | 1,356.00 | 1,385.00 | 1,385.00 | -5.65% | 200,600 | 0.72 |
| Oct 12, 2026 | 1,468.00 | 1,469.00 | 1,388.00 | 1,468.00 | 1,468.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,402.00 | 1,469.00 | 1,388.00 | 1,468.00 | 1,468.00 | +3.09% | 150,000 | 0.52 |
| Oct 08, 2026 | 1,450.00 | 1,460.00 | 1,420.00 | 1,424.00 | 1,424.00 | -3.39% | 178,000 | 0.62 |
| Oct 07, 2026 | 1,505.00 | 1,513.00 | 1,445.00 | 1,474.00 | 1,474.00 | -2.06% | 220,100 | 0.77 |
| Oct 06, 2026 | 1,515.00 | 1,526.00 | 1,483.00 | 1,505.00 | 1,505.00 | -0.46% | 145,700 | 0.50 |
| Oct 05, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,512.00 | 1,512.00 | +2.37% | 151,100 | 0.51 |
| Oct 02, 2026 | 1,490.00 | 1,541.00 | 1,461.00 | 1,477.00 | 1,477.00 | -1.20% | 241,800 | 0.81 |
| Oct 01, 2026 | 1,477.00 | 1,519.00 | 1,467.00 | 1,495.00 | 1,495.00 | +2.19% | 232,700 | 0.75 |
| Sep 30, 2026 | 1,460.00 | 1,475.00 | 1,436.00 | 1,463.00 | 1,463.00 | +2.09% | 142,300 | 0.46 |
| Sep 29, 2026 | 1,402.00 | 1,435.00 | 1,402.00 | 1,433.00 | 1,433.00 | +3.32% | 147,000 | 0.46 |
| Sep 28, 2026 | 1,428.00 | 1,461.00 | 1,400.00 | 1,402.00 | 1,387.00 | +0.29% | 254,800 | 0.75 |
| Sep 25, 2026 | 1,409.00 | 1,419.00 | 1,372.00 | 1,398.00 | 1,383.04 | +0.07% | 188,400 | 0.53 |
| Sep 24, 2026 | 1,500.00 | 1,508.00 | 1,391.00 | 1,397.00 | 1,382.05 | -3.66% | 631,900 | 1.71 |
| Sep 23, 2026 | 1,450.00 | 1,450.00 | 1,384.00 | 1,450.00 | 1,434.49 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,450.00 | 1,450.00 | 1,384.00 | 1,450.00 | 1,434.49 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,450.00 | 1,450.00 | 1,384.00 | 1,450.00 | 1,434.49 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,384.00 | 1,450.00 | 1,384.00 | 1,450.00 | 1,434.49 | +5.76% | 261,400 | 0.55 |
| Sep 17, 2026 | 1,409.00 | 1,415.00 | 1,361.00 | 1,371.00 | 1,356.33 | -1.37% | 137,600 | 0.27 |
| Sep 16, 2026 | 1,415.00 | 1,418.00 | 1,388.00 | 1,390.00 | 1,375.13 | -1.77% | 106,700 | 0.19 |
| Sep 15, 2026 | 1,338.00 | 1,426.00 | 1,323.00 | 1,415.00 | 1,399.86 | +5.68% | 168,100 | 0.25 |
| Sep 14, 2026 | 1,340.00 | 1,358.00 | 1,313.00 | 1,339.00 | 1,324.67 | -1.54% | 84,500 | 0.11 |
| Sep 11, 2026 | 1,353.00 | 1,384.00 | 1,345.00 | 1,360.00 | 1,345.45 | -3.68% | 124,100 | 0.16 |
| Sep 10, 2026 | 1,390.00 | 1,430.00 | 1,378.00 | 1,412.00 | 1,396.89 | +1.58% | 168,600 | 0.20 |
| Sep 09, 2026 | 1,326.00 | 1,415.00 | 1,326.00 | 1,390.00 | 1,375.13 | +4.91% | 224,800 | 0.26 |
| Sep 08, 2026 | 1,390.00 | 1,407.00 | 1,325.00 | 1,325.00 | 1,310.82 | -5.63% | 144,400 | 0.17 |
| Sep 07, 2026 | 1,389.00 | 1,415.00 | 1,367.00 | 1,404.00 | 1,388.98 | +3.69% | 175,500 | 0.20 |
| Sep 04, 2026 | 1,350.00 | 1,376.00 | 1,333.00 | 1,354.00 | 1,339.51 | +1.04% | 167,800 | 0.19 |
| Sep 03, 2026 | 1,335.00 | 1,410.00 | 1,324.00 | 1,340.00 | 1,325.66 | +1.90% | 350,800 | 0.39 |
| Sep 02, 2026 | 1,287.00 | 1,324.00 | 1,283.00 | 1,315.00 | 1,300.93 | -0.15% | 110,000 | 0.12 |
| Sep 01, 2026 | 1,317.00 | 1,346.00 | 1,291.00 | 1,317.00 | 1,302.91 | -0.45% | 180,200 | 0.20 |
| Aug 31, 2026 | 1,224.00 | 1,329.00 | 1,203.00 | 1,323.00 | 1,308.85 | +10.80% | 387,700 | 0.40 |
| Aug 28, 2026 | 1,211.00 | 1,233.00 | 1,184.00 | 1,194.00 | 1,181.23 | -1.73% | 105,400 | 0.11 |
| Aug 27, 2026 | 1,235.00 | 1,248.00 | 1,195.00 | 1,215.00 | 1,202.00 | -0.25% | 125,800 | 0.11 |
| Aug 26, 2026 | 1,225.00 | 1,238.00 | 1,195.00 | 1,218.00 | 1,204.97 | -0.57% | 85,000 | 0.08 |
| Aug 25, 2026 | 1,189.00 | 1,225.00 | 1,177.00 | 1,225.00 | 1,211.89 | +3.03% | 95,000 | 0.08 |
| Aug 24, 2026 | 1,213.00 | 1,217.00 | 1,185.00 | 1,189.00 | 1,176.28 | -3.41% | 108,600 | 0.09 |