Nikkiso Co., Ltd. 6376
TSE · Japan · Producer Manufacturing
¥3,600.00+50.00 (+1.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,550.00 | -0.42% | ¥3,545.00 | ¥3,585.00 | ¥3,510.00 | 238.40K |
| 2026-09-30 | ¥3,565.00 | +0.71% | ¥3,595.00 | ¥3,620.00 | ¥3,545.00 | 332.30K |
| 2026-09-29 | ¥3,540.00 | -3.15% | ¥3,645.00 | ¥3,675.00 | ¥3,495.00 | 341.20K |
| 2026-09-28 | ¥3,655.00 | +0.14% | ¥3,640.00 | ¥3,770.00 | ¥3,605.00 |
| 734.90K |
| 2026-09-25 | ¥3,650.00 | +4.73% | ¥3,510.00 | ¥3,675.00 | ¥3,490.00 | 471.90K |
| 2026-09-24 | ¥3,485.00 | +2.05% | ¥3,470.00 | ¥3,535.00 | ¥3,455.00 | 328.00K |
| 2026-09-18 | ¥3,415.00 | -0.44% | ¥3,430.00 | ¥3,455.00 | ¥3,375.00 | 324.80K |
| 2026-09-17 | ¥3,430.00 | +0.88% | ¥3,400.00 | ¥3,465.00 | ¥3,390.00 | 259.60K |
| 2026-09-16 | ¥3,400.00 | +5.26% | ¥3,260.00 | ¥3,410.00 | ¥3,235.00 | 328.30K |
| 2026-09-15 | ¥3,230.00 | +0.94% | ¥3,170.00 | ¥3,280.00 | ¥3,150.00 | 438.60K |
| 2026-09-14 | ¥3,200.00 | -2.14% | ¥3,155.00 | ¥3,260.00 | ¥3,140.00 | 621.70K |
| 2026-09-11 | ¥3,270.00 | -3.25% | ¥3,260.00 | ¥3,310.00 | ¥3,200.00 | 443.40K |
| 2026-09-10 | ¥3,380.00 | -1.17% | ¥3,490.00 | ¥3,505.00 | ¥3,320.00 | 511.70K |
| 2026-09-09 | ¥3,420.00 | +0.44% | ¥3,410.00 | ¥3,465.00 | ¥3,390.00 | 246.50K |
| 2026-09-08 | ¥3,405.00 | -5.81% | ¥3,575.00 | ¥3,585.00 | ¥3,405.00 | 449.60K |
| 2026-09-07 | ¥3,615.00 | +3.14% | ¥3,550.00 | ¥3,630.00 | ¥3,520.00 | 308.40K |
| 2026-09-04 | ¥3,505.00 | -1.27% | ¥3,575.00 | ¥3,585.00 | ¥3,480.00 | 436.40K |
| 2026-09-03 | ¥3,550.00 | -2.20% | ¥3,685.00 | ¥3,705.00 | ¥3,515.00 | 530.70K |
| 2026-09-02 | ¥3,630.00 | -3.84% | ¥3,750.00 | ¥3,780.00 | ¥3,615.00 | 578.40K |
| 2026-09-01 | ¥3,775.00 | +0.27% | ¥3,905.00 | ¥4,015.00 | ¥3,755.00 | 518.70K |
| 2026-08-31 | ¥3,765.00 | -1.95% | ¥3,800.00 | ¥3,805.00 | ¥3,585.00 | 834.80K |
| 2026-08-28 | ¥3,840.00 | +0.92% | ¥3,840.00 | ¥4,020.00 | ¥3,815.00 | 873.60K |
| 2026-08-27 | ¥3,805.00 | +4.97% | ¥3,665.00 | ¥3,885.00 | ¥3,585.00 | 1.22M |
| 2026-08-26 | ¥3,625.00 | +5.07% | ¥3,475.00 | ¥3,690.00 | ¥3,435.00 | 798.10K |
| 2026-08-25 | ¥3,450.00 | +0.44% | ¥3,405.00 | ¥3,450.00 | ¥3,365.00 | 302.30K |
| 2026-08-24 | ¥3,435.00 | -0.43% | ¥3,520.00 | ¥3,525.00 | ¥3,430.00 | 372.80K |
| 2026-08-21 | ¥3,450.00 | -3.23% | ¥3,555.00 | ¥3,555.00 | ¥3,430.00 | 429.10K |
| 2026-08-20 | ¥3,565.00 | +5.16% | ¥3,460.00 | ¥3,595.00 | ¥3,410.00 | 574.70K |
| 2026-08-19 | ¥3,390.00 | -7.38% | ¥3,520.00 | ¥3,565.00 | ¥3,385.00 | 1.04M |
| 2026-08-18 | ¥3,660.00 | -1.61% | ¥3,750.00 | ¥3,800.00 | ¥3,620.00 | 1.16M |
| 2026-08-17 | ¥3,720.00 | -15.17% | ¥4,245.00 | ¥4,330.00 | ¥3,710.00 | 2.29M |
| 2026-08-14 | ¥4,385.00 | +13.16% | ¥3,920.00 | ¥4,530.00 | ¥3,780.00 | 1.64M |
| 2026-08-13 | ¥3,875.00 | +3.75% | ¥3,885.00 | ¥3,915.00 | ¥3,810.00 | 348.30K |
| 2026-08-12 | ¥3,735.00 | -4.72% | ¥3,865.00 | ¥3,865.00 | ¥3,670.00 | 487.60K |
| 2026-08-10 | ¥3,920.00 | -1.01% | ¥3,950.00 | ¥3,985.00 | ¥3,905.00 | 277.50K |
| 2026-08-07 | ¥3,960.00 | -3.30% | ¥4,030.00 | ¥4,095.00 | ¥3,890.00 | 251.80K |
| 2026-08-06 | ¥4,095.00 | +0.74% | ¥4,035.00 | ¥4,160.00 | ¥3,985.00 | 313.60K |
| 2026-08-05 | ¥4,065.00 | +2.26% | ¥3,965.00 | ¥4,090.00 | ¥3,955.00 | 294.50K |
| 2026-08-04 | ¥3,975.00 | +5.16% | ¥3,780.00 | ¥3,985.00 | ¥3,780.00 | 268.30K |
| 2026-08-03 | ¥3,780.00 | +0.80% | ¥3,685.00 | ¥3,805.00 | ¥3,605.00 | 257.70K |
| 2026-07-31 | ¥3,750.00 | +6.38% | ¥3,665.00 | ¥3,810.00 | ¥3,590.00 | 316.00K |
| 2026-07-30 | ¥3,525.00 | -1.12% | ¥3,565.00 | ¥3,640.00 | ¥3,500.00 | 267.80K |
| 2026-07-29 | ¥3,565.00 | -4.42% | ¥3,700.00 | ¥3,740.00 | ¥3,480.00 | 849.00K |
| 2026-07-28 | ¥3,730.00 | -8.13% | ¥3,995.00 | ¥3,995.00 | ¥3,730.00 | 530.10K |
| 2026-07-27 | ¥4,060.00 | +1.50% | ¥4,050.00 | ¥4,095.00 | ¥3,965.00 | 282.00K |
| 2026-07-24 | ¥4,000.00 | +0.38% | ¥3,975.00 | ¥4,020.00 | ¥3,935.00 | 264.00K |
| 2026-07-23 | ¥3,985.00 | +0.50% | ¥4,000.00 | ¥4,095.00 | ¥3,975.00 | 272.10K |
| 2026-07-22 | ¥3,965.00 | -3.76% | ¥4,135.00 | ¥4,165.00 | ¥3,940.00 | 529.40K |
| 2026-07-21 | ¥4,120.00 | +7.85% | ¥3,930.00 | ¥4,155.00 | ¥3,880.00 | 607.60K |
| 2026-07-17 | ¥3,820.00 | -1.04% | ¥3,800.00 | ¥3,880.00 | ¥3,685.00 | 783.30K |
| 2026-07-16 | ¥3,860.00 | -0.90% | ¥3,830.00 | ¥3,890.00 | ¥3,790.00 | 346.40K |
| 2026-07-15 | ¥3,895.00 | +2.91% | ¥3,825.00 | ¥3,930.00 | ¥3,795.00 | 303.80K |
| 2026-07-14 | ¥3,785.00 | +4.99% | ¥3,605.00 | ¥3,810.00 | ¥3,575.00 | 359.40K |
| 2026-07-13 | ¥3,605.00 | -2.57% | ¥3,710.00 | ¥3,720.00 | ¥3,580.00 | 331.90K |
| 2026-07-10 | ¥3,700.00 | -0.40% | ¥3,780.00 | ¥3,790.00 | ¥3,685.00 | 451.70K |
| 2026-07-09 | ¥3,715.00 | -0.40% | ¥3,795.00 | ¥3,810.00 | ¥3,660.00 | 397.10K |
| 2026-07-08 | ¥3,730.00 | -2.48% | ¥3,840.00 | ¥3,915.00 | ¥3,710.00 | 482.80K |
| 2026-07-07 | ¥3,825.00 | -6.02% | ¥4,070.00 | ¥4,090.00 | ¥3,825.00 | 462.40K |
| 2026-07-06 | ¥4,070.00 | +0.25% | ¥4,100.00 | ¥4,200.00 | ¥4,000.00 | 304.30K |
| 2026-07-03 | ¥4,060.00 | +3.31% | ¥3,840.00 | ¥4,085.00 | ¥3,840.00 | 335.70K |
| 2026-07-02 | ¥3,930.00 | +1.03% | ¥3,850.00 | ¥4,030.00 | ¥3,815.00 | 355.20K |
| 2026-07-01 | ¥3,890.00 | -3.95% | ¥4,105.00 | ¥4,135.00 | ¥3,815.00 | 657.50K |
| 2026-06-30 | ¥4,050.00 | -2.53% | ¥4,225.00 | ¥4,230.00 | ¥4,020.00 | 608.40K |
| 2026-06-29 | ¥4,155.00 | -1.77% | ¥4,205.00 | ¥4,240.00 | ¥3,990.00 | 716.90K |
| 2026-06-26 | ¥4,230.00 | +1.68% | ¥4,150.00 | ¥4,295.00 | ¥4,140.00 | 692.30K |
| 2026-06-25 | ¥4,160.00 | +3.23% | ¥4,180.00 | ¥4,215.00 | ¥4,095.00 | 499.00K |
| 2026-06-24 | ¥4,030.00 | +0.12% | ¥3,955.00 | ¥4,060.00 | ¥3,930.00 | 368.30K |
| 2026-06-23 | ¥4,025.00 | -1.59% | ¥4,100.00 | ¥4,160.00 | ¥3,980.00 | 560.20K |
| 2026-06-22 | ¥4,090.00 | +5.41% | ¥3,935.00 | ¥4,090.00 | ¥3,905.00 | 379.60K |
| 2026-06-19 | ¥3,880.00 | -1.65% | ¥3,960.00 | ¥4,010.00 | ¥3,850.00 | 743.30K |
| 2026-06-18 | ¥3,945.00 | +2.33% | ¥3,865.00 | ¥4,080.00 | ¥3,860.00 | 549.20K |
| 2026-06-17 | ¥3,855.00 | +3.77% | ¥3,715.00 | ¥3,970.00 | ¥3,715.00 | 723.00K |
| 2026-06-16 | ¥3,715.00 | +0.27% | ¥3,700.00 | ¥3,780.00 | ¥3,665.00 | 704.00K |
| 2026-06-15 | ¥3,705.00 | +2.92% | ¥3,705.00 | ¥3,900.00 | ¥3,690.00 | 703.30K |
| 2026-06-12 | ¥3,600.00 | +0.84% | ¥3,640.00 | ¥3,695.00 | ¥3,565.00 | 670.00K |
| 2026-06-11 | ¥3,570.00 | 0.00% | ¥3,500.00 | ¥3,600.00 | ¥3,450.00 | 451.20K |
| 2026-06-10 | ¥3,570.00 | +4.39% | ¥3,420.00 | ¥3,665.00 | ¥3,390.00 | 828.70K |
| 2026-06-09 | ¥3,420.00 | +4.27% | ¥3,420.00 | ¥3,470.00 | ¥3,265.00 | 833.80K |
| 2026-06-08 | ¥3,280.00 | -1.50% | ¥3,190.00 | ¥3,295.00 | ¥3,130.00 | 682.70K |
| 2026-06-05 | ¥3,330.00 | +4.23% | ¥3,200.00 | ¥3,345.00 | ¥3,160.00 | 372.40K |
| 2026-06-04 | ¥3,195.00 | +1.75% | ¥3,100.00 | ¥3,215.00 | ¥3,035.00 | 382.30K |
| 2026-06-03 | ¥3,140.00 | +0.48% | ¥3,090.00 | ¥3,200.00 | ¥3,065.00 | 524.20K |
| 2026-06-02 | ¥3,125.00 | -3.10% | ¥3,260.00 | ¥3,300.00 | ¥3,015.00 | 386.90K |
| 2026-06-01 | ¥3,225.00 | +3.86% | ¥3,140.00 | ¥3,380.00 | ¥3,105.00 | 601.90K |
| 2026-05-29 | ¥3,105.00 | -4.17% | ¥3,285.00 | ¥3,340.00 | ¥3,105.00 | 1.44M |
| 2026-05-28 | ¥3,240.00 | -1.22% | ¥3,235.00 | ¥3,300.00 | ¥3,140.00 | 364.40K |
| 2026-05-27 | ¥3,280.00 | -5.75% | ¥3,500.00 | ¥3,530.00 | ¥3,255.00 | 502.00K |
| 2026-05-26 | ¥3,480.00 | +0.87% | ¥3,395.00 | ¥3,500.00 | ¥3,335.00 | 421.70K |
| 2026-05-25 | ¥3,450.00 | +7.64% | ¥3,275.00 | ¥3,475.00 | ¥3,255.00 | 851.00K |
| 2026-05-22 | ¥3,205.00 | +6.83% | ¥3,070.00 | ¥3,250.00 | ¥3,025.00 | 506.70K |