Nikon Corp. 7731
TSE · Japan · Consumer Durables
¥1,960.00+23.00 (+1.19%)
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 | ¥1,960.00 | +1.19% | ¥1,918.00 | ¥1,968.00 | ¥1,896.00 | 1.99M |
| 2026-09-30 | ¥1,937.00 | +2.65% | ¥1,914.50 | ¥1,961.50 | ¥1,885.00 | 2.48M |
| 2026-09-29 | ¥1,887.00 | +0.86% | ¥1,842.00 | ¥1,899.00 | ¥1,826.00 | 1.79M |
| 2026-09-28 | ¥1,871.00 | -0.13% | ¥1,870.00 | ¥1,903.50 | ¥1,860.00 |
| 1.98M |
| 2026-09-25 | ¥1,873.50 | +0.81% | ¥1,832.50 | ¥1,888.50 | ¥1,812.00 | 2.71M |
| 2026-09-24 | ¥1,858.50 | +6.44% | ¥1,755.00 | ¥1,872.00 | ¥1,750.00 | 2.53M |
| 2026-09-18 | ¥1,746.00 | +0.69% | ¥1,753.50 | ¥1,757.00 | ¥1,722.50 | 1.65M |
| 2026-09-17 | ¥1,734.00 | +0.26% | ¥1,765.50 | ¥1,768.50 | ¥1,725.00 | 1.21M |
| 2026-09-16 | ¥1,729.50 | +1.95% | ¥1,693.00 | ¥1,742.50 | ¥1,685.00 | 1.47M |
| 2026-09-15 | ¥1,696.50 | -0.79% | ¥1,695.00 | ¥1,713.00 | ¥1,682.50 | 1.08M |
| 2026-09-14 | ¥1,710.00 | +0.44% | ¥1,725.00 | ¥1,726.00 | ¥1,682.50 | 1.79M |
| 2026-09-11 | ¥1,702.50 | -1.10% | ¥1,700.00 | ¥1,707.50 | ¥1,660.50 | 1.96M |
| 2026-09-10 | ¥1,721.50 | -1.06% | ¥1,730.00 | ¥1,733.50 | ¥1,702.50 | 1.63M |
| 2026-09-09 | ¥1,740.00 | -4.19% | ¥1,737.50 | ¥1,759.00 | ¥1,703.00 | 2.85M |
| 2026-09-08 | ¥1,816.00 | -3.12% | ¥1,852.00 | ¥1,867.00 | ¥1,816.00 | 1.52M |
| 2026-09-07 | ¥1,874.50 | -0.29% | ¥1,901.00 | ¥1,904.00 | ¥1,852.50 | 1.30M |
| 2026-09-04 | ¥1,880.00 | -0.95% | ¥1,886.00 | ¥1,888.50 | ¥1,853.00 | 2.02M |
| 2026-09-03 | ¥1,898.00 | +0.32% | ¥1,895.00 | ¥1,908.50 | ¥1,868.50 | 1.35M |
| 2026-09-02 | ¥1,892.00 | -3.27% | ¥1,920.00 | ¥1,935.00 | ¥1,881.50 | 1.59M |
| 2026-09-01 | ¥1,956.00 | +1.37% | ¥1,922.50 | ¥1,969.00 | ¥1,909.00 | 1.50M |
| 2026-08-31 | ¥1,929.50 | -0.64% | ¥1,931.00 | ¥1,952.00 | ¥1,918.50 | 1.23M |
| 2026-08-28 | ¥1,942.00 | -0.77% | ¥1,950.00 | ¥1,966.50 | ¥1,925.00 | 1.70M |
| 2026-08-27 | ¥1,957.00 | -0.15% | ¥1,960.00 | ¥1,975.00 | ¥1,925.50 | 1.40M |
| 2026-08-26 | ¥1,960.00 | -0.53% | ¥1,975.50 | ¥1,982.50 | ¥1,931.00 | 1.42M |
| 2026-08-25 | ¥1,970.50 | -0.50% | ¥1,960.50 | ¥1,982.50 | ¥1,929.00 | 1.57M |
| 2026-08-24 | ¥1,980.50 | -1.37% | ¥2,000.00 | ¥2,008.00 | ¥1,965.00 | 1.29M |
| 2026-08-21 | ¥2,008.00 | +2.14% | ¥1,934.00 | ¥2,016.00 | ¥1,927.50 | 1.61M |
| 2026-08-20 | ¥1,966.00 | +1.87% | ¥1,961.00 | ¥1,980.00 | ¥1,927.00 | 1.27M |
| 2026-08-19 | ¥1,930.00 | -2.67% | ¥1,950.00 | ¥1,973.00 | ¥1,911.50 | 1.94M |
| 2026-08-18 | ¥1,983.00 | -1.34% | ¥2,010.00 | ¥2,040.00 | ¥1,975.50 | 1.62M |
| 2026-08-17 | ¥2,010.00 | -1.74% | ¥2,050.00 | ¥2,051.00 | ¥1,996.00 | 1.31M |
| 2026-08-14 | ¥2,045.50 | +0.57% | ¥2,038.50 | ¥2,059.50 | ¥2,006.00 | 1.87M |
| 2026-08-13 | ¥2,034.00 | +0.07% | ¥2,046.00 | ¥2,089.50 | ¥2,027.50 | 1.61M |
| 2026-08-12 | ¥2,032.50 | -1.65% | ¥2,076.50 | ¥2,077.50 | ¥2,006.50 | 1.58M |
| 2026-08-10 | ¥2,066.50 | +3.25% | ¥2,021.00 | ¥2,077.50 | ¥1,970.00 | 2.11M |
| 2026-08-07 | ¥2,001.50 | +0.28% | ¥2,017.00 | ¥2,020.00 | ¥1,908.00 | 3.38M |
| 2026-08-06 | ¥1,996.00 | +1.01% | ¥1,961.00 | ¥2,021.00 | ¥1,951.50 | 2.34M |
| 2026-08-05 | ¥1,976.00 | +4.49% | ¥1,910.00 | ¥1,983.00 | ¥1,905.00 | 1.33M |
| 2026-08-04 | ¥1,891.00 | +1.29% | ¥1,885.00 | ¥1,908.00 | ¥1,850.50 | 1.68M |
| 2026-08-03 | ¥1,867.00 | -2.20% | ¥1,890.00 | ¥1,899.00 | ¥1,849.50 | 2.03M |
| 2026-07-31 | ¥1,909.00 | +3.75% | ¥1,917.50 | ¥1,946.00 | ¥1,878.50 | 2.60M |
| 2026-07-30 | ¥1,840.00 | -6.10% | ¥1,919.50 | ¥1,942.50 | ¥1,830.50 | 2.58M |
| 2026-07-29 | ¥1,959.50 | +0.18% | ¥1,964.00 | ¥1,982.00 | ¥1,919.00 | 2.06M |
| 2026-07-28 | ¥1,956.00 | -11.03% | ¥2,088.50 | ¥2,090.00 | ¥1,955.00 | 2.35M |
| 2026-07-27 | ¥2,198.50 | -2.16% | ¥2,280.50 | ¥2,285.00 | ¥2,186.50 | 1.25M |
| 2026-07-24 | ¥2,247.00 | +1.13% | ¥2,172.00 | ¥2,257.00 | ¥2,156.00 | 1.67M |
| 2026-07-23 | ¥2,222.00 | +0.43% | ¥2,243.00 | ¥2,263.00 | ¥2,200.00 | 1.24M |
| 2026-07-22 | ¥2,212.50 | +2.08% | ¥2,198.00 | ¥2,235.00 | ¥2,167.00 | 1.55M |
| 2026-07-21 | ¥2,167.50 | -1.41% | ¥2,190.00 | ¥2,198.00 | ¥2,127.00 | 1.24M |
| 2026-07-17 | ¥2,198.50 | -4.31% | ¥2,275.00 | ¥2,282.00 | ¥2,158.00 | 2.43M |
| 2026-07-16 | ¥2,297.50 | +0.72% | ¥2,239.50 | ¥2,338.50 | ¥2,226.50 | 1.91M |
| 2026-07-15 | ¥2,281.00 | -0.04% | ¥2,294.50 | ¥2,336.00 | ¥2,257.00 | 2.15M |
| 2026-07-14 | ¥2,282.00 | -0.50% | ¥2,270.00 | ¥2,296.00 | ¥2,235.00 | 1.64M |
| 2026-07-13 | ¥2,293.50 | +2.73% | ¥2,224.00 | ¥2,316.00 | ¥2,218.50 | 1.65M |
| 2026-07-10 | ¥2,232.50 | +4.13% | ¥2,172.50 | ¥2,288.50 | ¥2,145.50 | 1.95M |
| 2026-07-09 | ¥2,144.00 | +0.85% | ¥2,131.00 | ¥2,162.00 | ¥2,125.50 | 1.15M |
| 2026-07-08 | ¥2,126.00 | -2.57% | ¥2,190.00 | ¥2,198.50 | ¥2,124.00 | 1.40M |
| 2026-07-07 | ¥2,182.00 | -2.50% | ¥2,244.00 | ¥2,250.00 | ¥2,175.00 | 1.21M |
| 2026-07-06 | ¥2,238.00 | -1.45% | ¥2,287.50 | ¥2,290.00 | ¥2,189.50 | 1.11M |
| 2026-07-03 | ¥2,271.00 | +2.25% | ¥2,248.50 | ¥2,271.00 | ¥2,175.00 | 1.25M |
| 2026-07-02 | ¥2,221.00 | -1.94% | ¥2,215.00 | ¥2,249.00 | ¥2,143.00 | 2.40M |
| 2026-07-01 | ¥2,265.00 | -0.22% | ¥2,279.00 | ¥2,315.50 | ¥2,224.00 | 1.98M |
| 2026-06-30 | ¥2,270.00 | +5.48% | ¥2,189.00 | ¥2,302.50 | ¥2,129.00 | 3.21M |
| 2026-06-29 | ¥2,152.00 | -1.76% | ¥2,176.00 | ¥2,180.00 | ¥2,126.00 | 1.92M |
| 2026-06-26 | ¥2,190.50 | -3.48% | ¥2,247.50 | ¥2,265.50 | ¥2,153.50 | 2.13M |
| 2026-06-25 | ¥2,269.50 | +4.80% | ¥2,215.50 | ¥2,314.50 | ¥2,184.50 | 1.87M |
| 2026-06-24 | ¥2,165.50 | +2.85% | ¥2,095.50 | ¥2,211.00 | ¥2,088.00 | 2.04M |
| 2026-06-23 | ¥2,105.50 | -2.21% | ¥2,163.00 | ¥2,181.50 | ¥2,101.00 | 1.57M |
| 2026-06-22 | ¥2,153.00 | 0.00% | ¥2,135.00 | ¥2,179.50 | ¥2,124.00 | 1.14M |
| 2026-06-19 | ¥2,153.00 | +0.98% | ¥2,123.50 | ¥2,196.00 | ¥2,123.00 | 4.58M |
| 2026-06-18 | ¥2,132.00 | +1.31% | ¥2,099.00 | ¥2,157.50 | ¥2,073.50 | 1.93M |
| 2026-06-17 | ¥2,104.50 | +0.21% | ¥2,055.00 | ¥2,130.00 | ¥2,040.50 | 1.84M |
| 2026-06-16 | ¥2,100.00 | +1.42% | ¥2,120.50 | ¥2,147.00 | ¥2,074.50 | 2.40M |
| 2026-06-15 | ¥2,070.50 | +2.42% | ¥2,085.00 | ¥2,090.00 | ¥2,018.50 | 1.81M |
| 2026-06-12 | ¥2,021.50 | +4.25% | ¥1,972.50 | ¥2,082.50 | ¥1,952.00 | 3.24M |
| 2026-06-11 | ¥1,939.00 | +6.25% | ¥1,800.00 | ¥1,969.50 | ¥1,785.50 | 3.51M |
| 2026-06-10 | ¥1,825.00 | -1.00% | ¥1,803.50 | ¥1,837.00 | ¥1,785.50 | 1.34M |
| 2026-06-09 | ¥1,843.50 | +1.01% | ¥1,841.50 | ¥1,854.00 | ¥1,782.50 | 1.84M |
| 2026-06-08 | ¥1,825.00 | -6.19% | ¥1,905.50 | ¥1,930.00 | ¥1,803.00 | 2.76M |
| 2026-06-05 | ¥1,945.50 | -2.43% | ¥1,994.00 | ¥2,000.00 | ¥1,940.00 | 1.67M |
| 2026-06-04 | ¥1,994.00 | -0.40% | ¥1,972.00 | ¥2,016.50 | ¥1,951.50 | 2.38M |
| 2026-06-03 | ¥2,002.00 | +9.79% | ¥1,848.50 | ¥2,011.00 | ¥1,841.00 | 4.04M |
| 2026-06-02 | ¥1,823.50 | -2.02% | ¥1,821.00 | ¥1,852.50 | ¥1,793.50 | 2.40M |
| 2026-06-01 | ¥1,861.00 | +0.89% | ¥1,831.00 | ¥1,882.50 | ¥1,804.50 | 1.98M |
| 2026-05-29 | ¥1,844.50 | -2.92% | ¥1,940.00 | ¥1,941.00 | ¥1,822.00 | 5.13M |
| 2026-05-28 | ¥1,900.00 | -0.58% | ¥1,884.00 | ¥2,010.00 | ¥1,855.50 | 3.79M |
| 2026-05-27 | ¥1,911.00 | -2.20% | ¥1,922.00 | ¥1,948.00 | ¥1,885.00 | 2.45M |
| 2026-05-26 | ¥1,954.00 | -3.53% | ¥2,026.50 | ¥2,050.00 | ¥1,896.00 | 2.31M |
| 2026-05-25 | ¥2,025.50 | +3.11% | ¥1,983.00 | ¥2,082.00 | ¥1,980.00 | 2.72M |
| 2026-05-22 | ¥1,964.50 | -0.05% | ¥1,953.00 | ¥1,985.00 | ¥1,918.50 | 2.07M |