Nikko Co., Ltd. 6306
TSE · Japan · Producer Manufacturing
¥1,001.00-21.00 (-2.05%)
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 | ¥1,004.00 | -1.76% | ¥1,011.00 | ¥1,016.00 | ¥1,000.00 | 61.60K |
| 2026-10-01 | ¥1,022.00 | +1.09% | ¥1,011.00 | ¥1,027.00 | ¥1,001.00 | 121.60K |
| 2026-09-30 | ¥1,011.00 | +1.00% | ¥1,000.00 | ¥1,014.00 | ¥993.00 | 87.70K |
| 2026-09-29 | ¥1,001.00 | -2.05% | ¥1,001.00 | ¥1,005.00 | ¥988.00 | 139.40K |
| 2026-09-28 | ¥1,022.00 | +0.20% | ¥1,020.00 | ¥1,029.00 | ¥1,015.00 | 164.90K |
| 2026-09-25 | ¥1,020.00 | +0.99% | ¥1,019.00 | ¥1,020.00 | ¥1,009.00 | 99.50K |
| 2026-09-24 | ¥1,010.00 | +0.50% | ¥1,010.00 | ¥1,013.00 | ¥1,002.00 | 72.80K |
| 2026-09-18 | ¥1,005.00 | -0.79% | ¥1,010.00 | ¥1,014.00 | ¥1,002.00 | 66.20K |
| 2026-09-17 | ¥1,013.00 | +1.00% | ¥1,008.00 | ¥1,015.00 | ¥1,004.00 | 62.00K |
| 2026-09-16 | ¥1,003.00 | +0.50% | ¥993.00 | ¥1,006.00 | ¥993.00 | 49.10K |
| 2026-09-15 | ¥998.00 | +0.20% | ¥996.00 | ¥1,001.00 | ¥993.00 | 55.40K |
| 2026-09-14 | ¥996.00 | +1.32% | ¥985.00 | ¥997.00 | ¥981.00 | 56.40K |
| 2026-09-11 | ¥983.00 | +0.41% | ¥970.00 | ¥983.00 | ¥964.00 | 108.10K |
| 2026-09-10 | ¥979.00 | 0.00% | ¥974.00 | ¥979.00 | ¥971.00 | 52.50K |
| 2026-09-09 | ¥979.00 | -0.61% | ¥980.00 | ¥986.00 | ¥974.00 | 75.90K |
| 2026-09-08 | ¥985.00 | -1.30% | ¥998.00 | ¥998.00 | ¥982.00 | 93.90K |
| 2026-09-07 | ¥998.00 | -0.70% | ¥1,000.00 | ¥1,006.00 | ¥998.00 | 98.40K |
| 2026-09-04 | ¥1,005.00 | +0.40% | ¥997.00 | ¥1,006.00 | ¥995.00 | 72.70K |
| 2026-09-03 | ¥1,001.00 | -0.10% | ¥1,000.00 | ¥1,005.00 | ¥994.00 | 111.90K |
| 2026-09-02 | ¥1,002.00 | -1.86% | ¥1,015.00 | ¥1,016.00 | ¥995.00 | 142.50K |
| 2026-09-01 | ¥1,021.00 | +0.10% | ¥1,016.00 | ¥1,030.00 | ¥1,011.00 | 104.50K |
| 2026-08-31 | ¥1,020.00 | -1.35% | ¥1,028.00 | ¥1,030.00 | ¥1,020.00 | 99.60K |
| 2026-08-28 | ¥1,034.00 | +0.49% | ¥1,028.00 | ¥1,036.00 | ¥1,025.00 | 112.90K |
| 2026-08-27 | ¥1,029.00 | -1.15% | ¥1,047.00 | ¥1,047.00 | ¥1,025.00 | 91.20K |
| 2026-08-26 | ¥1,041.00 | +0.77% | ¥1,039.00 | ¥1,053.00 | ¥1,036.00 | 125.70K |
| 2026-08-25 | ¥1,033.00 | -0.19% | ¥1,035.00 | ¥1,037.00 | ¥1,029.00 | 114.00K |
| 2026-08-24 | ¥1,035.00 | +0.10% | ¥1,038.00 | ¥1,045.00 | ¥1,031.00 | 122.30K |
| 2026-08-21 | ¥1,034.00 | -0.39% | ¥1,031.00 | ¥1,037.00 | ¥1,023.00 | 126.10K |
| 2026-08-20 | ¥1,038.00 | +1.96% | ¥1,018.00 | ¥1,039.00 | ¥1,016.00 | 119.50K |
| 2026-08-19 | ¥1,018.00 | -0.78% | ¥1,017.00 | ¥1,021.00 | ¥1,006.00 | 134.10K |
| 2026-08-18 | ¥1,026.00 | 0.00% | ¥1,026.00 | ¥1,034.00 | ¥1,017.00 | 77.20K |
| 2026-08-17 | ¥1,026.00 | +1.18% | ¥1,004.00 | ¥1,033.00 | ¥1,001.00 | 129.60K |
| 2026-08-14 | ¥1,014.00 | +2.22% | ¥990.00 | ¥1,015.00 | ¥984.00 | 152.00K |
| 2026-08-13 | ¥992.00 | +1.12% | ¥980.00 | ¥1,007.00 | ¥975.00 | 200.20K |
| 2026-08-12 | ¥981.00 | -0.10% | ¥1,001.00 | ¥1,013.00 | ¥971.00 | 237.70K |
| 2026-08-10 | ¥982.00 | -0.61% | ¥995.00 | ¥998.00 | ¥979.00 | 142.50K |
| 2026-08-07 | ¥988.00 | 0.00% | ¥989.00 | ¥994.00 | ¥982.00 | 115.20K |
| 2026-08-06 | ¥988.00 | +1.75% | ¥976.00 | ¥989.00 | ¥976.00 | 80.50K |
| 2026-08-05 | ¥971.00 | -0.10% | ¥972.00 | ¥978.00 | ¥970.00 | 129.70K |
| 2026-08-04 | ¥972.00 | -0.61% | ¥970.00 | ¥979.00 | ¥963.00 | 151.00K |
| 2026-08-03 | ¥978.00 | -0.41% | ¥982.00 | ¥985.00 | ¥963.00 | 129.60K |
| 2026-07-31 | ¥982.00 | -1.70% | ¥990.00 | ¥996.00 | ¥977.00 | 124.20K |
| 2026-07-30 | ¥999.00 | -0.20% | ¥986.00 | ¥999.00 | ¥974.00 | 160.60K |
| 2026-07-29 | ¥1,001.00 | +2.35% | ¥985.00 | ¥1,004.00 | ¥976.00 | 154.60K |
| 2026-07-28 | ¥978.00 | -0.61% | ¥982.00 | ¥984.00 | ¥966.00 | 117.40K |
| 2026-07-27 | ¥984.00 | +2.50% | ¥958.00 | ¥988.00 | ¥955.00 | 164.20K |
| 2026-07-24 | ¥960.00 | -0.21% | ¥967.00 | ¥967.00 | ¥950.00 | 108.40K |
| 2026-07-23 | ¥962.00 | +0.94% | ¥955.00 | ¥962.00 | ¥949.00 | 77.20K |
| 2026-07-22 | ¥953.00 | +0.42% | ¥959.00 | ¥961.00 | ¥945.00 | 107.90K |
| 2026-07-21 | ¥949.00 | +1.82% | ¥932.00 | ¥954.00 | ¥932.00 | 87.20K |
| 2026-07-17 | ¥932.00 | -1.89% | ¥948.00 | ¥950.00 | ¥924.00 | 170.40K |
| 2026-07-16 | ¥950.00 | -0.11% | ¥951.00 | ¥959.00 | ¥946.00 | 85.80K |
| 2026-07-15 | ¥951.00 | +1.06% | ¥949.00 | ¥957.00 | ¥945.00 | 38.40K |
| 2026-07-14 | ¥941.00 | +0.64% | ¥934.00 | ¥951.00 | ¥934.00 | 70.30K |
| 2026-07-13 | ¥935.00 | -1.68% | ¥955.00 | ¥959.00 | ¥933.00 | 71.50K |
| 2026-07-10 | ¥951.00 | -0.11% | ¥955.00 | ¥960.00 | ¥951.00 | 68.00K |
| 2026-07-09 | ¥952.00 | -0.63% | ¥960.00 | ¥960.00 | ¥945.00 | 112.90K |
| 2026-07-08 | ¥958.00 | -0.21% | ¥960.00 | ¥964.00 | ¥953.00 | 108.20K |
| 2026-07-07 | ¥960.00 | +3.34% | ¥932.00 | ¥963.00 | ¥932.00 | 162.50K |
| 2026-07-06 | ¥929.00 | -1.69% | ¥947.00 | ¥953.00 | ¥927.00 | 146.40K |
| 2026-07-03 | ¥945.00 | +1.72% | ¥929.00 | ¥946.00 | ¥927.00 | 98.30K |
| 2026-07-02 | ¥929.00 | +0.98% | ¥921.00 | ¥935.00 | ¥917.00 | 78.10K |
| 2026-07-01 | ¥920.00 | -1.60% | ¥938.00 | ¥938.00 | ¥920.00 | 91.60K |
| 2026-06-30 | ¥935.00 | +1.96% | ¥917.00 | ¥942.00 | ¥917.00 | 190.10K |
| 2026-06-29 | ¥917.00 | +0.55% | ¥927.00 | ¥931.00 | ¥910.00 | 199.20K |
| 2026-06-26 | ¥912.00 | +0.77% | ¥905.00 | ¥919.00 | ¥903.00 | 95.70K |
| 2026-06-25 | ¥905.00 | +1.34% | ¥900.00 | ¥920.00 | ¥896.00 | 155.80K |
| 2026-06-24 | ¥893.00 | -0.22% | ¥886.00 | ¥904.00 | ¥885.00 | 132.40K |
| 2026-06-23 | ¥895.00 | -0.56% | ¥895.00 | ¥909.00 | ¥895.00 | 106.80K |
| 2026-06-22 | ¥900.00 | -1.53% | ¥917.00 | ¥918.00 | ¥892.00 | 178.00K |
| 2026-06-19 | ¥914.00 | +2.35% | ¥895.00 | ¥919.00 | ¥895.00 | 169.30K |
| 2026-06-18 | ¥893.00 | +3.60% | ¥856.00 | ¥893.00 | ¥856.00 | 188.00K |
| 2026-06-17 | ¥862.00 | +1.29% | ¥851.00 | ¥862.00 | ¥851.00 | 86.10K |
| 2026-06-16 | ¥851.00 | +0.12% | ¥853.00 | ¥853.00 | ¥845.00 | 59.50K |
| 2026-06-15 | ¥850.00 | +0.71% | ¥850.00 | ¥853.00 | ¥844.00 | 58.40K |
| 2026-06-12 | ¥844.00 | +0.48% | ¥842.00 | ¥875.00 | ¥839.00 | 110.40K |
| 2026-06-11 | ¥840.00 | -0.83% | ¥841.00 | ¥844.00 | ¥834.00 | 70.60K |
| 2026-06-10 | ¥847.00 | -0.94% | ¥857.00 | ¥860.00 | ¥844.00 | 73.30K |
| 2026-06-09 | ¥855.00 | +0.35% | ¥853.00 | ¥861.00 | ¥849.00 | 43.60K |
| 2026-06-08 | ¥852.00 | -1.62% | ¥858.00 | ¥866.00 | ¥849.00 | 83.60K |
| 2026-06-05 | ¥866.00 | +0.81% | ¥858.00 | ¥870.00 | ¥858.00 | 54.60K |
| 2026-06-04 | ¥859.00 | +0.12% | ¥847.00 | ¥863.00 | ¥847.00 | 57.30K |
| 2026-06-03 | ¥858.00 | +1.90% | ¥842.00 | ¥859.00 | ¥840.00 | 45.20K |
| 2026-06-02 | ¥842.00 | -0.24% | ¥836.00 | ¥847.00 | ¥828.00 | 72.90K |
| 2026-06-01 | ¥844.00 | -1.29% | ¥853.00 | ¥853.00 | ¥837.00 | 95.40K |
| 2026-05-29 | ¥855.00 | +0.12% | ¥857.00 | ¥864.00 | ¥851.00 | 66.90K |
| 2026-05-28 | ¥854.00 | -0.47% | ¥859.00 | ¥859.00 | ¥845.00 | 80.50K |
| 2026-05-27 | ¥858.00 | +1.06% | ¥848.00 | ¥859.00 | ¥847.00 | 98.10K |
| 2026-05-26 | ¥849.00 | 0.00% | ¥845.00 | ¥849.00 | ¥842.00 | 49.30K |
| 2026-05-25 | ¥849.00 | +0.59% | ¥845.00 | ¥850.00 | ¥837.00 | 73.20K |