Nikkato Corporation 5367
TSE · Japan · Producer Manufacturing
¥1,477.00-18.00 (-1.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,477.00 | -1.20% | ¥1,490.00 | ¥1,541.00 | ¥1,461.00 | 241.80K |
| 2026-10-01 | ¥1,495.00 | +2.19% | ¥1,477.00 | ¥1,519.00 | ¥1,467.00 | 232.70K |
| 2026-09-30 | ¥1,463.00 | +2.09% | ¥1,460.00 | ¥1,475.00 | ¥1,436.00 | 142.30K |
| 2026-09-29 | ¥1,433.00 | +2.21% | ¥1,402.00 | ¥1,435.00 | ¥1,402.00 | 147.00K |
| 2026-09-28 | ¥1,402.00 | +0.29% | ¥1,428.00 | ¥1,461.00 | ¥1,400.00 | 254.80K |
| 2026-09-25 | ¥1,398.00 | +0.07% | ¥1,409.00 | ¥1,419.00 | ¥1,372.00 | 188.40K |
| 2026-09-24 | ¥1,397.00 | -3.66% | ¥1,500.00 | ¥1,508.00 | ¥1,391.00 | 631.90K |
| 2026-09-18 | ¥1,450.00 | +5.76% | ¥1,384.00 | ¥1,450.00 | ¥1,384.00 | 261.40K |
| 2026-09-17 | ¥1,371.00 | -1.37% | ¥1,409.00 | ¥1,415.00 | ¥1,361.00 | 137.60K |
| 2026-09-16 | ¥1,390.00 | -1.77% | ¥1,415.00 | ¥1,418.00 | ¥1,388.00 | 106.70K |
| 2026-09-15 | ¥1,415.00 | +5.68% | ¥1,338.00 | ¥1,426.00 | ¥1,323.00 | 168.10K |
| 2026-09-14 | ¥1,339.00 | -1.54% | ¥1,340.00 | ¥1,358.00 | ¥1,313.00 | 84.50K |
| 2026-09-11 | ¥1,360.00 | -3.68% | ¥1,353.00 | ¥1,384.00 | ¥1,345.00 | 124.10K |
| 2026-09-10 | ¥1,412.00 | +1.58% | ¥1,390.00 | ¥1,430.00 | ¥1,378.00 | 168.60K |
| 2026-09-09 | ¥1,390.00 | +4.91% | ¥1,326.00 | ¥1,415.00 | ¥1,326.00 | 224.80K |
| 2026-09-08 | ¥1,325.00 | -5.63% | ¥1,390.00 | ¥1,407.00 | ¥1,325.00 | 144.40K |
| 2026-09-07 | ¥1,404.00 | +3.69% | ¥1,389.00 | ¥1,415.00 | ¥1,367.00 | 175.50K |
| 2026-09-04 | ¥1,354.00 | +1.04% | ¥1,350.00 | ¥1,376.00 | ¥1,333.00 | 167.80K |
| 2026-09-03 | ¥1,340.00 | +1.90% | ¥1,335.00 | ¥1,410.00 | ¥1,324.00 | 350.80K |
| 2026-09-02 | ¥1,315.00 | -0.15% | ¥1,287.00 | ¥1,324.00 | ¥1,283.00 | 110.00K |
| 2026-09-01 | ¥1,317.00 | -0.45% | ¥1,317.00 | ¥1,346.00 | ¥1,291.00 | 180.20K |
| 2026-08-31 | ¥1,323.00 | +10.80% | ¥1,224.00 | ¥1,329.00 | ¥1,203.00 | 387.70K |
| 2026-08-28 | ¥1,194.00 | -1.73% | ¥1,211.00 | ¥1,233.00 | ¥1,184.00 | 105.40K |
| 2026-08-27 | ¥1,215.00 | -0.25% | ¥1,235.00 | ¥1,248.00 | ¥1,195.00 | 125.80K |
| 2026-08-26 | ¥1,218.00 | -0.57% | ¥1,225.00 | ¥1,238.00 | ¥1,195.00 | 85.00K |
| 2026-08-25 | ¥1,225.00 | +3.03% | ¥1,189.00 | ¥1,225.00 | ¥1,177.00 | 95.00K |
| 2026-08-24 | ¥1,189.00 | -3.41% | ¥1,213.00 | ¥1,217.00 | ¥1,185.00 | 108.60K |
| 2026-08-21 | ¥1,231.00 | +1.15% | ¥1,200.00 | ¥1,239.00 | ¥1,180.00 | 107.90K |
| 2026-08-20 | ¥1,217.00 | -0.16% | ¥1,226.00 | ¥1,235.00 | ¥1,208.00 | 81.20K |
| 2026-08-19 | ¥1,219.00 | -3.33% | ¥1,231.00 | ¥1,259.00 | ¥1,211.00 | 133.20K |
| 2026-08-18 | ¥1,261.00 | -5.19% | ¥1,336.00 | ¥1,376.00 | ¥1,259.00 | 280.30K |
| 2026-08-17 | ¥1,330.00 | +3.50% | ¥1,301.00 | ¥1,332.00 | ¥1,296.00 | 196.10K |
| 2026-08-14 | ¥1,285.00 | -1.15% | ¥1,305.00 | ¥1,323.00 | ¥1,274.00 | 233.80K |
| 2026-08-13 | ¥1,300.00 | +7.17% | ¥1,230.00 | ¥1,318.00 | ¥1,227.00 | 361.50K |
| 2026-08-12 | ¥1,213.00 | +1.76% | ¥1,194.00 | ¥1,237.00 | ¥1,175.00 | 135.40K |
| 2026-08-10 | ¥1,192.00 | 0.00% | ¥1,195.00 | ¥1,237.00 | ¥1,190.00 | 135.10K |
| 2026-08-07 | ¥1,192.00 | -2.05% | ¥1,218.00 | ¥1,230.00 | ¥1,166.00 | 214.80K |
| 2026-08-06 | ¥1,217.00 | -5.14% | ¥1,270.00 | ¥1,276.00 | ¥1,213.00 | 365.00K |
| 2026-08-05 | ¥1,283.00 | -1.31% | ¥1,316.00 | ¥1,349.00 | ¥1,274.00 | 634.90K |
| 2026-08-04 | ¥1,300.00 | +1.17% | ¥1,255.00 | ¥1,313.00 | ¥1,213.00 | 983.90K |
| 2026-08-03 | ¥1,285.00 | +4.47% | ¥1,214.00 | ¥1,325.00 | ¥1,160.00 | 1.15M |
| 2026-07-31 | ¥1,230.00 | +22.88% | ¥1,121.00 | ¥1,285.00 | ¥1,074.00 | 2.61M |
| 2026-07-30 | ¥1,001.00 | +3.09% | ¥980.00 | ¥1,026.00 | ¥950.00 | 304.00K |
| 2026-07-29 | ¥971.00 | -8.14% | ¥1,060.00 | ¥1,060.00 | ¥957.00 | 469.60K |
| 2026-07-28 | ¥1,057.00 | -8.64% | ¥1,135.00 | ¥1,135.00 | ¥1,051.00 | 310.00K |
| 2026-07-27 | ¥1,157.00 | -1.95% | ¥1,170.00 | ¥1,198.00 | ¥1,121.00 | 283.70K |
| 2026-07-24 | ¥1,180.00 | -6.72% | ¥1,235.00 | ¥1,253.00 | ¥1,173.00 | 245.50K |
| 2026-07-23 | ¥1,265.00 | +2.68% | ¥1,206.00 | ¥1,283.00 | ¥1,201.00 | 346.50K |
| 2026-07-22 | ¥1,232.00 | +6.67% | ¥1,215.00 | ¥1,334.00 | ¥1,211.00 | 1.30M |
| 2026-07-21 | ¥1,155.00 | +3.13% | ¥1,121.00 | ¥1,179.00 | ¥1,100.00 | 175.10K |
| 2026-07-17 | ¥1,120.00 | -7.59% | ¥1,178.00 | ¥1,185.00 | ¥1,090.00 | 405.00K |
| 2026-07-16 | ¥1,212.00 | -3.81% | ¥1,242.00 | ¥1,248.00 | ¥1,191.00 | 158.80K |
| 2026-07-15 | ¥1,260.00 | +2.61% | ¥1,215.00 | ¥1,274.00 | ¥1,208.00 | 244.50K |
| 2026-07-14 | ¥1,228.00 | +0.66% | ¥1,196.00 | ¥1,237.00 | ¥1,165.00 | 340.20K |
| 2026-07-13 | ¥1,220.00 | -3.71% | ¥1,270.00 | ¥1,297.00 | ¥1,219.00 | 218.60K |
| 2026-07-10 | ¥1,267.00 | -0.71% | ¥1,306.00 | ¥1,323.00 | ¥1,267.00 | 253.30K |
| 2026-07-09 | ¥1,276.00 | +2.90% | ¥1,270.00 | ¥1,302.00 | ¥1,257.00 | 241.50K |
| 2026-07-08 | ¥1,240.00 | -5.85% | ¥1,287.00 | ¥1,297.00 | ¥1,232.00 | 488.20K |
| 2026-07-07 | ¥1,317.00 | -3.59% | ¥1,380.00 | ¥1,444.00 | ¥1,298.00 | 541.30K |
| 2026-07-06 | ¥1,366.00 | +0.81% | ¥1,445.00 | ¥1,530.00 | ¥1,366.00 | 803.20K |
| 2026-07-03 | ¥1,355.00 | -0.15% | ¥1,354.00 | ¥1,364.00 | ¥1,289.00 | 405.60K |
| 2026-07-02 | ¥1,357.00 | -2.02% | ¥1,370.00 | ¥1,386.00 | ¥1,316.00 | 514.50K |
| 2026-07-01 | ¥1,385.00 | -5.20% | ¥1,480.00 | ¥1,524.00 | ¥1,341.00 | 1.50M |
| 2026-06-30 | ¥1,461.00 | -0.75% | ¥1,570.00 | ¥1,573.00 | ¥1,440.00 | 1.36M |
| 2026-06-29 | ¥1,472.00 | -12.28% | ¥1,676.00 | ¥1,718.00 | ¥1,472.00 | 1.39M |
| 2026-06-26 | ¥1,678.00 | -12.42% | ¥1,855.00 | ¥1,855.00 | ¥1,654.00 | 879.20K |
| 2026-06-25 | ¥1,916.00 | -0.05% | ¥1,953.00 | ¥2,099.00 | ¥1,850.00 | 2.06M |
| 2026-06-24 | ¥1,917.00 | +15.34% | ¥1,745.00 | ¥2,058.00 | ¥1,744.00 | 3.33M |
| 2026-06-23 | ¥1,662.00 | -4.70% | ¥1,744.00 | ¥1,745.00 | ¥1,626.00 | 780.70K |
| 2026-06-22 | ¥1,744.00 | +8.39% | ¥1,609.00 | ¥1,786.00 | ¥1,542.00 | 2.07M |
| 2026-06-19 | ¥1,609.00 | -13.03% | ¥1,910.00 | ¥1,956.00 | ¥1,582.00 | 3.40M |
| 2026-06-18 | ¥1,850.00 | +20.68% | ¥1,521.00 | ¥1,875.00 | ¥1,521.00 | 7.46M |
| 2026-06-17 | ¥1,533.00 | +13.89% | ¥1,316.00 | ¥1,646.00 | ¥1,315.00 | 4.12M |
| 2026-06-16 | ¥1,346.00 | -4.54% | ¥1,440.00 | ¥1,555.00 | ¥1,325.00 | 3.03M |
| 2026-06-15 | ¥1,410.00 | +20.31% | ¥1,220.00 | ¥1,471.00 | ¥1,156.00 | 3.85M |
| 2026-06-12 | ¥1,172.00 | -4.72% | ¥1,271.00 | ¥1,313.00 | ¥1,138.00 | 656.80K |
| 2026-06-11 | ¥1,230.00 | +4.33% | ¥1,126.00 | ¥1,241.00 | ¥1,092.00 | 514.60K |
| 2026-06-10 | ¥1,179.00 | -4.53% | ¥1,220.00 | ¥1,310.00 | ¥1,148.00 | 1.02M |
| 2026-06-09 | ¥1,235.00 | +2.92% | ¥1,222.00 | ¥1,285.00 | ¥1,138.00 | 1.42M |
| 2026-06-08 | ¥1,200.00 | -2.36% | ¥1,139.00 | ¥1,258.00 | ¥1,110.00 | 634.40K |
| 2026-06-05 | ¥1,229.00 | -5.32% | ¥1,236.00 | ¥1,259.00 | ¥1,188.00 | 725.90K |
| 2026-06-04 | ¥1,298.00 | -8.78% | ¥1,303.00 | ¥1,350.00 | ¥1,266.00 | 1.03M |
| 2026-06-03 | ¥1,423.00 | +7.23% | ¥1,344.00 | ¥1,609.00 | ¥1,344.00 | 3.48M |
| 2026-06-02 | ¥1,327.00 | -5.62% | ¥1,297.00 | ¥1,380.00 | ¥1,235.00 | 1.82M |
| 2026-06-01 | ¥1,406.00 | -2.97% | ¥1,479.00 | ¥1,749.00 | ¥1,322.00 | 6.75M |
| 2026-05-29 | ¥1,449.00 | +26.11% | ¥1,448.00 | ¥1,449.00 | ¥1,430.00 | 484.90K |
| 2026-05-28 | ¥1,149.00 | +15.02% | ¥1,014.00 | ¥1,149.00 | ¥1,000.00 | 2.03M |
| 2026-05-27 | ¥999.00 | -2.63% | ¥1,099.00 | ¥1,126.00 | ¥970.00 | 1.60M |
| 2026-05-26 | ¥1,026.00 | +12.87% | ¥954.00 | ¥1,059.00 | ¥943.00 | 1.74M |
| 2026-05-25 | ¥909.00 | +19.76% | ¥804.00 | ¥909.00 | ¥804.00 | 589.80K |