Nikon(JP:7731)
Â¥1,632.00-16.00 (-0.97%)
JP:7731
Nikon historical prices
Â¥1,632.00
At close:-16.00 (-0.97%)
Want to see JP:7731 full AI Analyst Report?
Nikon (7731) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,642.50 | 1,658.00 | 1,622.00 | 1,632.00 | 1,632.00 | -0.97% | 1,276,000 | 0.80 |
| Nov 11, 2026 | 1,596.00 | 1,657.50 | 1,588.50 | 1,648.00 | 1,648.00 | +2.71% | 1,383,700 | 0.86 |
| Nov 10, 2026 | 1,616.00 | 1,619.00 | 1,585.00 | 1,604.50 | 1,604.50 | +5.73% | 1,572,400 | 0.98 |
| Nov 09, 2026 | 1,527.50 | 1,571.50 | 1,497.00 | 1,546.00 | 1,546.00 | +1.88% | 1,948,200 | 1.22 |
| Nov 06, 2026 | 1,612.50 | 1,658.00 | 1,502.50 | 1,517.50 | 1,517.50 | -8.11% | 3,516,500 | 2.28 |
| Nov 05, 2026 | 1,628.50 | 1,657.00 | 1,601.00 | 1,651.50 | 1,651.50 | +3.38% | 2,718,500 | 1.77 |
| Nov 04, 2026 | 1,668.50 | 1,678.50 | 1,574.00 | 1,597.50 | 1,597.50 | -5.70% | 2,678,500 | 1.73 |
| Nov 03, 2026 | 1,694.00 | 1,711.50 | 1,637.50 | 1,694.00 | 1,694.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,673.50 | 1,711.50 | 1,637.50 | 1,694.00 | 1,694.00 | +3.70% | 2,772,800 | 1.78 |
| Oct 30, 2026 | 1,697.00 | 1,716.50 | 1,624.50 | 1,633.50 | 1,633.50 | -5.77% | 2,601,200 | 1.68 |
| Oct 29, 2026 | 1,723.00 | 1,747.00 | 1,704.00 | 1,733.50 | 1,733.50 | -1.28% | 2,482,700 | 1.61 |
| Oct 28, 2026 | 1,770.00 | 1,774.50 | 1,733.50 | 1,756.00 | 1,756.00 | +1.50% | 1,657,600 | 1.07 |
| Oct 27, 2026 | 1,700.50 | 1,746.50 | 1,698.50 | 1,730.00 | 1,730.00 | +2.64% | 1,656,700 | 1.06 |
| Oct 26, 2026 | 1,694.50 | 1,704.00 | 1,675.00 | 1,685.50 | 1,685.50 | -0.97% | 1,637,100 | 1.04 |
| Oct 23, 2026 | 1,730.00 | 1,741.50 | 1,673.50 | 1,702.00 | 1,702.00 | -2.16% | 2,284,000 | 1.45 |
| Oct 22, 2026 | 1,750.00 | 1,760.00 | 1,718.50 | 1,739.50 | 1,739.50 | -0.49% | 1,751,800 | 1.12 |
| Oct 21, 2026 | 1,744.00 | 1,757.00 | 1,730.50 | 1,748.00 | 1,748.00 | +1.42% | 1,168,100 | 0.74 |
| Oct 20, 2026 | 1,775.00 | 1,775.00 | 1,711.00 | 1,723.50 | 1,723.50 | -2.41% | 1,093,100 | 0.69 |
| Oct 19, 2026 | 1,764.00 | 1,783.00 | 1,740.00 | 1,766.00 | 1,766.00 | -2.11% | 1,296,500 | 0.82 |
| Oct 16, 2026 | 1,785.50 | 1,813.00 | 1,774.00 | 1,804.00 | 1,804.00 | +1.04% | 1,203,100 | 0.76 |
| Oct 15, 2026 | 1,790.00 | 1,815.00 | 1,761.50 | 1,785.50 | 1,785.50 | -3.15% | 2,155,900 | 1.39 |
| Oct 14, 2026 | 1,849.50 | 1,862.00 | 1,831.50 | 1,843.50 | 1,843.50 | +0.74% | 1,313,800 | 0.84 |
| Oct 13, 2026 | 1,850.00 | 1,878.00 | 1,828.00 | 1,830.00 | 1,830.00 | -2.35% | 1,104,800 | 0.70 |
| Oct 12, 2026 | 1,874.00 | 1,891.50 | 1,838.00 | 1,874.00 | 1,874.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,887.00 | 1,891.50 | 1,838.00 | 1,874.00 | 1,874.00 | -0.98% | 1,349,100 | 0.83 |
| Oct 08, 2026 | 1,931.50 | 1,935.00 | 1,884.00 | 1,892.50 | 1,892.50 | -0.94% | 1,168,700 | 0.72 |
| Oct 07, 2026 | 1,940.00 | 1,951.50 | 1,910.50 | 1,910.50 | 1,910.50 | -1.52% | 949,200 | 0.58 |
| Oct 06, 2026 | 1,920.00 | 1,945.50 | 1,896.50 | 1,940.00 | 1,940.00 | +1.20% | 1,357,300 | 0.83 |
| Oct 05, 2026 | 1,938.50 | 1,956.00 | 1,908.00 | 1,917.00 | 1,917.00 | +0.89% | 1,466,700 | 0.90 |
| Oct 02, 2026 | 1,934.00 | 1,950.50 | 1,884.00 | 1,900.00 | 1,900.00 | -3.06% | 1,645,700 | 1.01 |
| Oct 01, 2026 | 1,918.00 | 1,968.00 | 1,896.00 | 1,960.00 | 1,960.00 | +1.19% | 1,987,500 | 1.23 |
| Sep 30, 2026 | 1,914.50 | 1,961.50 | 1,885.00 | 1,937.00 | 1,937.00 | +2.65% | 2,484,100 | 1.56 |
| Sep 29, 2026 | 1,842.00 | 1,899.00 | 1,826.00 | 1,887.00 | 1,887.00 | +1.40% | 1,789,400 | 1.11 |
| Sep 28, 2026 | 1,870.00 | 1,903.50 | 1,860.00 | 1,871.00 | 1,861.00 | -0.13% | 1,983,000 | 1.23 |
| Sep 25, 2026 | 1,832.50 | 1,888.50 | 1,812.00 | 1,873.50 | 1,863.49 | +0.81% | 2,709,400 | 1.68 |
| Sep 24, 2026 | 1,755.00 | 1,872.00 | 1,750.00 | 1,858.50 | 1,848.57 | +6.44% | 2,525,200 | 1.57 |
| Sep 23, 2026 | 1,746.00 | 1,757.00 | 1,722.50 | 1,746.00 | 1,736.67 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,746.00 | 1,757.00 | 1,722.50 | 1,746.00 | 1,736.67 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,746.00 | 1,757.00 | 1,722.50 | 1,746.00 | 1,736.67 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,753.50 | 1,757.00 | 1,722.50 | 1,746.00 | 1,736.67 | +0.69% | 1,651,100 | 0.97 |
| Sep 17, 2026 | 1,765.50 | 1,768.50 | 1,725.00 | 1,734.00 | 1,724.73 | +0.26% | 1,207,000 | 0.71 |
| Sep 16, 2026 | 1,693.00 | 1,742.50 | 1,685.00 | 1,729.50 | 1,720.26 | +1.95% | 1,472,400 | 0.84 |
| Sep 15, 2026 | 1,695.00 | 1,713.00 | 1,682.50 | 1,696.50 | 1,687.43 | -0.79% | 1,084,100 | 0.62 |
| Sep 14, 2026 | 1,725.00 | 1,726.00 | 1,682.50 | 1,710.00 | 1,700.86 | +0.44% | 1,791,300 | 1.02 |
| Sep 11, 2026 | 1,700.00 | 1,707.50 | 1,660.50 | 1,702.50 | 1,693.40 | -1.10% | 1,957,700 | 1.11 |
| Sep 10, 2026 | 1,730.00 | 1,733.50 | 1,702.50 | 1,721.50 | 1,712.30 | -1.06% | 1,629,800 | 0.92 |
| Sep 09, 2026 | 1,737.50 | 1,759.00 | 1,703.00 | 1,740.00 | 1,730.70 | -4.19% | 2,854,400 | 1.61 |
| Sep 08, 2026 | 1,852.00 | 1,867.00 | 1,816.00 | 1,816.00 | 1,806.29 | -3.12% | 1,524,800 | 0.84 |
| Sep 07, 2026 | 1,901.00 | 1,904.00 | 1,852.50 | 1,874.50 | 1,864.48 | -0.29% | 1,304,800 | 0.72 |
| Sep 04, 2026 | 1,886.00 | 1,888.50 | 1,853.00 | 1,880.00 | 1,869.95 | -0.95% | 2,020,000 | 1.12 |
