Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Nikkiso Co., Ltd. (6376) Historical Prices

3 Followers
JP:6376 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262,927.002,944.002,834.002,880.002,880.00+0.10%970,1001.62
Nov 11, 20262,730.002,884.002,702.002,877.002,877.00+3.49%500,8000.81
Nov 10, 20262,722.002,819.002,698.002,780.002,780.00+9.71%562,7000.92
Nov 09, 20262,573.002,672.002,540.002,599.002,599.00+2.57%570,9000.93
Nov 06, 20262,300.002,538.002,270.002,534.002,534.00-6.15%2,803,8004.95
Nov 05, 20262,940.002,960.002,676.002,700.002,700.00-6.57%1,699,0003.12
Nov 04, 20262,992.002,992.002,725.002,890.002,890.00-2.76%1,616,1003.09
Nov 03, 20262,972.003,020.002,947.002,972.002,972.000.00%00.00
Nov 02, 20262,969.003,020.002,947.002,972.002,972.00-1.26%460,3000.88
Oct 30, 20263,085.003,095.002,970.003,010.003,010.00-3.99%464,5000.89
Oct 29, 20263,175.003,175.003,080.003,135.003,135.00-1.10%594,5001.15
Oct 28, 20263,155.003,175.003,075.003,170.003,170.00+2.76%393,5000.76
Oct 27, 20263,050.003,110.003,020.003,085.003,085.00+3.01%374,2000.73
Oct 26, 20262,963.003,030.002,913.002,995.002,995.00+0.98%731,6001.42
Oct 23, 20262,920.002,994.002,828.002,966.002,966.00-2.43%1,432,3002.86
Oct 22, 20263,280.003,285.003,020.003,040.003,040.00-5.74%401,5000.80
Oct 21, 20263,300.003,320.003,200.003,225.003,225.00+3.04%365,1000.73
Oct 20, 20263,370.003,395.003,120.003,130.003,130.00-7.12%1,055,0002.18
Oct 19, 20263,280.003,400.003,255.003,370.003,370.00-2.60%322,8000.66
Oct 16, 20263,450.003,520.003,435.003,460.003,460.00+2.98%698,9001.44
Oct 15, 20263,700.003,760.003,355.003,360.003,360.00-10.88%1,081,9002.30
Oct 14, 20263,830.003,850.003,720.003,770.003,770.00-1.57%361,8000.76
Oct 13, 20263,805.003,860.003,680.003,830.003,830.00+2.54%367,7000.77
Oct 12, 20263,735.003,750.003,560.003,735.003,735.000.00%00.00
Oct 09, 20263,630.003,750.003,560.003,735.003,735.00+1.49%391,9000.82
Oct 08, 20263,825.003,825.003,680.003,680.003,680.00-5.03%336,6000.70
Oct 07, 20263,865.003,960.003,780.003,875.003,875.00-0.77%346,1000.72
Oct 06, 20263,815.003,920.003,800.003,905.003,905.00+2.36%334,2000.69
Oct 05, 20263,670.003,825.003,655.003,815.003,815.00+5.97%472,9000.98
Oct 02, 20263,515.003,675.003,505.003,600.003,600.00+1.41%578,6001.20
Oct 01, 20263,545.003,585.003,510.003,550.003,550.00-0.42%238,4000.49
Sep 30, 20263,595.003,620.003,545.003,565.003,565.00+0.71%332,3000.69
Sep 29, 20263,645.003,675.003,495.003,540.003,540.00-3.15%341,2000.71
Sep 28, 20263,640.003,770.003,605.003,655.003,655.00+0.14%734,9001.53
Sep 25, 20263,510.003,675.003,490.003,650.003,650.00+4.73%471,9000.98
Sep 24, 20263,470.003,535.003,455.003,485.003,485.00+2.05%328,0000.67
Sep 23, 20263,430.003,455.003,375.003,415.003,415.000.00%00.00
Sep 22, 20263,430.003,455.003,375.003,415.003,415.000.00%00.00
Sep 21, 20263,430.003,455.003,375.003,415.003,415.000.00%00.00
Sep 18, 20263,430.003,455.003,375.003,415.003,415.00-0.44%324,8000.63
Sep 17, 20263,400.003,465.003,390.003,430.003,430.00+0.88%259,6000.50
Sep 16, 20263,260.003,410.003,235.003,400.003,400.00+5.26%328,3000.62
Sep 15, 20263,170.003,280.003,150.003,230.003,230.00+0.94%438,6000.83
Sep 14, 20263,155.003,260.003,140.003,200.003,200.00-2.14%621,7001.17
Sep 11, 20263,260.003,310.003,200.003,270.003,270.00-3.25%443,4000.83
Sep 10, 20263,490.003,505.003,320.003,380.003,380.00-1.17%511,7000.95
Sep 09, 20263,410.003,465.003,390.003,420.003,420.00+0.44%246,5000.45
Sep 08, 20263,575.003,585.003,405.003,405.003,405.00-5.81%449,6000.83
Sep 07, 20263,550.003,630.003,520.003,615.003,615.00+3.14%308,4000.56
Sep 04, 20263,575.003,585.003,480.003,505.003,505.00-1.27%436,4000.78