Nikko Co., Ltd.(JP:6306)
Â¥942.00-1.00 (-0.11%)
JP:6306
Nikko Co., Ltd. historical prices
Â¥942.00
At close:-1.00 (-0.11%)
Want to see JP:6306 full AI Analyst Report?
Nikko Co., Ltd. (6306) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 940.00 | 946.00 | 938.00 | 942.00 | 942.00 | -0.11% | 39,800 | 0.42 |
| Nov 10, 2026 | 943.00 | 949.00 | 938.00 | 943.00 | 943.00 | +1.62% | 59,700 | 0.61 |
| Nov 09, 2026 | 928.00 | 942.00 | 927.00 | 933.00 | 933.00 | +0.54% | 71,700 | 0.72 |
| Nov 06, 2026 | 910.00 | 931.00 | 905.00 | 928.00 | 928.00 | -2.21% | 188,100 | 1.94 |
| Nov 05, 2026 | 942.00 | 954.00 | 936.00 | 949.00 | 949.00 | +2.37% | 106,600 | 1.09 |
| Nov 04, 2026 | 952.00 | 953.00 | 921.00 | 927.00 | 927.00 | -1.80% | 82,700 | 0.84 |
| Nov 03, 2026 | 944.00 | 950.00 | 937.00 | 944.00 | 944.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 939.00 | 950.00 | 937.00 | 944.00 | 944.00 | +0.11% | 61,600 | 0.61 |
| Oct 30, 2026 | 960.00 | 967.00 | 940.00 | 943.00 | 943.00 | -0.84% | 91,800 | 0.91 |
| Oct 29, 2026 | 946.00 | 951.00 | 935.00 | 951.00 | 951.00 | +0.53% | 408,400 | 4.22 |
| Oct 28, 2026 | 965.00 | 965.00 | 946.00 | 946.00 | 946.00 | -1.25% | 171,100 | 1.78 |
| Oct 27, 2026 | 968.00 | 972.00 | 956.00 | 958.00 | 958.00 | -0.93% | 91,400 | 0.94 |
| Oct 26, 2026 | 970.00 | 975.00 | 966.00 | 967.00 | 967.00 | -0.82% | 92,900 | 0.95 |
| Oct 23, 2026 | 979.00 | 980.00 | 964.00 | 975.00 | 975.00 | -0.31% | 117,000 | 1.19 |
| Oct 22, 2026 | 969.00 | 978.00 | 963.00 | 978.00 | 978.00 | +1.03% | 88,800 | 0.89 |
| Oct 21, 2026 | 976.00 | 978.00 | 965.00 | 968.00 | 968.00 | -0.21% | 75,400 | 0.76 |
| Oct 20, 2026 | 986.00 | 994.00 | 965.00 | 970.00 | 970.00 | -1.92% | 140,400 | 1.42 |
| Oct 19, 2026 | 997.00 | 1,000.00 | 988.00 | 989.00 | 989.00 | -1.00% | 58,200 | 0.58 |
| Oct 16, 2026 | 994.00 | 1,002.00 | 989.00 | 999.00 | 999.00 | +1.01% | 75,200 | 0.75 |
| Oct 15, 2026 | 998.00 | 1,001.00 | 987.00 | 989.00 | 989.00 | -1.49% | 86,000 | 0.87 |
| Oct 14, 2026 | 1,002.00 | 1,009.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.30% | 60,100 | 0.60 |
| Oct 13, 2026 | 1,000.00 | 1,008.00 | 993.00 | 1,007.00 | 1,007.00 | +1.61% | 100,200 | 1.00 |
| Oct 12, 2026 | 991.00 | 992.00 | 981.00 | 991.00 | 991.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 985.00 | 992.00 | 981.00 | 991.00 | 991.00 | +0.51% | 66,100 | 0.66 |
| Oct 08, 2026 | 997.00 | 997.00 | 972.00 | 986.00 | 986.00 | -1.20% | 126,000 | 1.26 |
| Oct 07, 2026 | 1,000.00 | 1,014.00 | 998.00 | 998.00 | 998.00 | -1.19% | 61,200 | 0.61 |
| Oct 06, 2026 | 1,006.00 | 1,013.00 | 1,003.00 | 1,010.00 | 1,010.00 | +0.10% | 82,600 | 0.82 |
| Oct 05, 2026 | 1,003.00 | 1,011.00 | 999.00 | 1,009.00 | 1,009.00 | +0.50% | 87,600 | 0.87 |
| Oct 02, 2026 | 1,011.00 | 1,016.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.76% | 91,800 | 0.90 |
| Oct 01, 2026 | 1,011.00 | 1,027.00 | 1,001.00 | 1,022.00 | 1,022.00 | +1.09% | 121,600 | 1.19 |
| Sep 30, 2026 | 1,000.00 | 1,014.00 | 993.00 | 1,011.00 | 1,011.00 | +1.00% | 87,700 | 0.86 |
| Sep 29, 2026 | 1,001.00 | 1,005.00 | 988.00 | 1,001.00 | 1,001.00 | +0.00% | 139,400 | 1.37 |
| Sep 28, 2026 | 1,020.00 | 1,029.00 | 1,015.00 | 1,022.00 | 1,001.00 | +0.20% | 164,900 | 1.64 |
| Sep 25, 2026 | 1,019.00 | 1,020.00 | 1,009.00 | 1,020.00 | 999.04 | +0.99% | 99,500 | 0.98 |
| Sep 24, 2026 | 1,010.00 | 1,013.00 | 1,002.00 | 1,010.00 | 989.25 | +0.50% | 72,800 | 0.70 |
| Sep 23, 2026 | 1,005.00 | 1,014.00 | 1,002.00 | 1,005.00 | 984.35 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,005.00 | 1,014.00 | 1,002.00 | 1,005.00 | 984.35 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,005.00 | 1,014.00 | 1,002.00 | 1,005.00 | 984.35 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,010.00 | 1,014.00 | 1,002.00 | 1,005.00 | 984.35 | -0.79% | 66,200 | 0.60 |
| Sep 17, 2026 | 1,008.00 | 1,015.00 | 1,004.00 | 1,013.00 | 992.18 | +1.00% | 62,000 | 0.55 |
| Sep 16, 2026 | 993.00 | 1,006.00 | 993.00 | 1,003.00 | 982.39 | +0.50% | 49,100 | 0.43 |
| Sep 15, 2026 | 996.00 | 1,001.00 | 993.00 | 998.00 | 977.49 | +0.20% | 55,400 | 0.48 |
| Sep 14, 2026 | 985.00 | 997.00 | 981.00 | 996.00 | 975.53 | +1.32% | 56,400 | 0.48 |
| Sep 11, 2026 | 970.00 | 983.00 | 964.00 | 983.00 | 962.80 | +0.41% | 108,100 | 0.93 |
| Sep 10, 2026 | 974.00 | 979.00 | 971.00 | 979.00 | 958.88 | +0.00% | 52,500 | 0.45 |
| Sep 09, 2026 | 980.00 | 986.00 | 974.00 | 979.00 | 958.88 | -0.61% | 75,900 | 0.65 |
| Sep 08, 2026 | 998.00 | 998.00 | 982.00 | 985.00 | 964.76 | -1.30% | 93,900 | 0.81 |
| Sep 07, 2026 | 1,000.00 | 1,006.00 | 998.00 | 998.00 | 977.49 | -0.70% | 98,400 | 0.85 |
| Sep 04, 2026 | 997.00 | 1,006.00 | 995.00 | 1,005.00 | 984.35 | +0.40% | 72,700 | 0.63 |
| Sep 03, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,001.00 | 980.43 | -0.10% | 111,900 | 0.97 |
