Want to see JP:9767 full AI Analyst Report?
Nikken Kogaku Co., Ltd. (9767) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,588.00 | 1,591.00 | 1,588.00 | 1,591.00 | 1,591.00 | +0.25% | 700 | 0.43 |
| Oct 29, 2026 | 1,587.00 | 1,587.00 | 1,581.00 | 1,587.00 | 1,587.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,581.00 | 1,587.00 | 1,581.00 | 1,587.00 | 1,587.00 | -0.31% | 300 | 0.18 |
| Oct 27, 2026 | 1,588.00 | 1,592.00 | 1,583.00 | 1,592.00 | 1,592.00 | -2.21% | 300 | 0.18 |
| Oct 26, 2026 | 1,604.00 | 1,628.00 | 1,600.00 | 1,628.00 | 1,628.00 | -0.97% | 4,800 | 2.97 |
| Oct 23, 2026 | 1,644.00 | 1,644.00 | 1,624.00 | 1,644.00 | 1,644.00 | -0.06% | 1,000 | 0.62 |
| Oct 22, 2026 | 1,680.00 | 1,696.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.32% | 1,400 | 0.87 |
| Oct 21, 2026 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | +1.63% | 500 | 0.31 |
| Oct 20, 2026 | 1,674.00 | 1,714.00 | 1,657.00 | 1,657.00 | 1,657.00 | +0.12% | 700 | 0.43 |
| Oct 19, 2026 | 1,657.00 | 1,671.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.96% | 2,200 | 1.38 |
| Oct 16, 2026 | 1,671.00 | 1,678.00 | 1,671.00 | 1,671.00 | 1,671.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,678.00 | 1,678.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.71% | 500 | 0.31 |
| Oct 14, 2026 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | +1.92% | 200 | 0.12 |
| Oct 13, 2026 | 1,711.00 | 1,751.00 | 1,651.00 | 1,668.00 | 1,668.00 | +2.27% | 5,600 | 3.48 |
| Oct 12, 2026 | 1,631.00 | 1,631.00 | 1,605.00 | 1,631.00 | 1,631.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,616.00 | 1,631.00 | 1,605.00 | 1,631.00 | 1,631.00 | +0.00% | 1,300 | 0.81 |
| Oct 08, 2026 | 1,700.00 | 1,700.00 | 1,610.00 | 1,631.00 | 1,631.00 | -4.12% | 4,500 | 2.90 |
| Oct 07, 2026 | 1,707.00 | 1,725.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.63% | 1,100 | 0.70 |
| Oct 06, 2026 | 1,818.00 | 1,818.00 | 1,721.00 | 1,747.00 | 1,747.00 | -2.89% | 2,300 | 1.44 |
| Oct 05, 2026 | 1,797.00 | 1,800.00 | 1,797.00 | 1,799.00 | 1,799.00 | +1.41% | 700 | 0.42 |
| Oct 02, 2026 | 1,750.00 | 1,830.00 | 1,736.00 | 1,774.00 | 1,774.00 | +1.37% | 1,900 | 1.13 |
| Oct 01, 2026 | 1,771.00 | 1,771.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.19% | 700 | 0.41 |
| Sep 30, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,771.00 | 1,771.00 | +2.67% | 500 | 0.29 |
| Sep 29, 2026 | 1,726.00 | 1,726.00 | 1,725.00 | 1,725.00 | 1,725.00 | +0.00% | 400 | 0.23 |
| Sep 28, 2026 | 1,787.00 | 1,787.00 | 1,711.00 | 1,725.00 | 1,725.00 | -3.47% | 2,700 | 1.57 |
| Sep 25, 2026 | 1,753.00 | 1,787.00 | 1,751.00 | 1,787.00 | 1,787.00 | +1.25% | 1,100 | 0.64 |
| Sep 24, 2026 | 1,737.00 | 1,840.00 | 1,737.00 | 1,765.00 | 1,765.00 | +1.91% | 7,400 | 4.65 |
| Sep 23, 2026 | 1,666.00 | 1,770.00 | 1,666.00 | 1,732.00 | 1,732.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,666.00 | 1,770.00 | 1,666.00 | 1,732.00 | 1,732.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,666.00 | 1,770.00 | 1,666.00 | 1,732.00 | 1,732.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,666.00 | 1,770.00 | 1,666.00 | 1,732.00 | 1,732.00 | +4.97% | 5,200 | 3.38 |
| Sep 17, 2026 | 1,666.00 | 1,666.00 | 1,650.00 | 1,650.00 | 1,650.00 | +0.61% | 1,200 | 0.78 |
| Sep 16, 2026 | 1,642.00 | 1,650.00 | 1,637.00 | 1,640.00 | 1,640.00 | +0.61% | 2,500 | 1.66 |
| Sep 15, 2026 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.06% | 300 | 0.19 |
| Sep 14, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | +0.31% | 300 | 0.19 |
| Sep 11, 2026 | 1,650.00 | 1,650.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.45% | 1,000 | 0.64 |
| Sep 10, 2026 | 1,643.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | +2.10% | 2,500 | 1.60 |
| Sep 09, 2026 | 1,633.00 | 1,633.00 | 1,610.00 | 1,616.00 | 1,616.00 | -2.00% | 1,200 | 0.77 |
| Sep 08, 2026 | 1,612.00 | 1,657.00 | 1,612.00 | 1,649.00 | 1,649.00 | +1.73% | 1,000 | 0.65 |
| Sep 07, 2026 | 1,642.00 | 1,642.00 | 1,617.00 | 1,621.00 | 1,621.00 | +0.25% | 3,100 | 2.07 |
| Sep 04, 2026 | 1,635.00 | 1,635.00 | 1,615.00 | 1,617.00 | 1,617.00 | -0.80% | 1,000 | 0.66 |
| Sep 03, 2026 | 1,631.00 | 1,631.00 | 1,602.00 | 1,630.00 | 1,630.00 | +1.81% | 600 | 0.37 |
| Sep 02, 2026 | 1,602.00 | 1,610.00 | 1,579.00 | 1,601.00 | 1,601.00 | +0.06% | 2,700 | 1.70 |
| Sep 01, 2026 | 1,558.00 | 1,601.00 | 1,558.00 | 1,600.00 | 1,600.00 | +2.50% | 1,200 | 0.76 |
| Aug 31, 2026 | 1,552.00 | 1,562.00 | 1,552.00 | 1,561.00 | 1,561.00 | +0.64% | 400 | 0.25 |
| Aug 28, 2026 | 1,568.00 | 1,572.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.08% | 3,000 | 1.78 |
| Aug 27, 2026 | 1,577.00 | 1,577.00 | 1,564.00 | 1,568.00 | 1,568.00 | -0.57% | 300 | 0.18 |
| Aug 26, 2026 | 1,577.00 | 1,580.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.57% | 800 | 0.42 |
| Aug 25, 2026 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.13% | 500 | 0.25 |
| Aug 24, 2026 | 1,590.00 | 1,590.00 | 1,588.00 | 1,588.00 | 1,588.00 | +0.06% | 500 | 0.22 |
