NIKKON Holdings Co., Ltd. 9072
TSE · Japan · Transportation
¥4,524.00+65.00 (+1.46%)
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 | ¥4,524.00 | +1.46% | ¥4,402.00 | ¥4,595.00 | ¥4,224.00 | 771.10K |
| 2026-10-01 | ¥4,459.00 | -12.69% | ¥5,019.00 | ¥5,036.00 | ¥4,253.00 | 1.64M |
| 2026-09-30 | ¥5,107.00 | +0.69% | ¥5,084.00 | ¥5,123.00 | ¥5,047.00 | 235.80K |
| 2026-09-29 | ¥5,072.00 | -0.55% | ¥5,044.00 | ¥5,082.00 | ¥4,995.00 | 184.40K |
| 2026-09-28 | ¥5,100.00 | -0.49% | ¥5,125.00 | ¥5,128.00 | ¥5,065.00 | 233.60K |
| 2026-09-25 | ¥5,125.00 | +1.24% | ¥5,113.00 | ¥5,144.00 | ¥5,043.00 | 141.30K |
| 2026-09-24 | ¥5,062.00 | -1.21% | ¥5,125.00 | ¥5,135.00 | ¥5,058.00 | 208.50K |
| 2026-09-18 | ¥5,124.00 | -0.60% | ¥5,200.00 | ¥5,200.00 | ¥5,104.00 | 250.40K |
| 2026-09-17 | ¥5,155.00 | +0.37% | ¥5,161.00 | ¥5,194.00 | ¥5,100.00 | 106.10K |
| 2026-09-16 | ¥5,136.00 | +0.06% | ¥5,120.00 | ¥5,147.00 | ¥5,089.00 | 87.90K |
| 2026-09-15 | ¥5,133.00 | -0.14% | ¥5,140.00 | ¥5,148.00 | ¥5,099.00 | 107.20K |
| 2026-09-14 | ¥5,140.00 | +0.92% | ¥5,060.00 | ¥5,168.00 | ¥5,050.00 | 113.90K |
| 2026-09-11 | ¥5,093.00 | -0.43% | ¥5,100.00 | ¥5,172.00 | ¥5,076.00 | 234.10K |
| 2026-09-10 | ¥5,115.00 | +0.67% | ¥5,081.00 | ¥5,133.00 | ¥5,070.00 | 115.00K |
| 2026-09-09 | ¥5,081.00 | -0.61% | ¥5,113.00 | ¥5,164.00 | ¥5,081.00 | 157.60K |
| 2026-09-08 | ¥5,112.00 | -0.16% | ¥5,100.00 | ¥5,170.00 | ¥5,070.00 | 126.20K |
| 2026-09-07 | ¥5,120.00 | +0.75% | ¥5,100.00 | ¥5,133.00 | ¥5,035.00 | 187.60K |
| 2026-09-04 | ¥5,082.00 | +1.05% | ¥5,067.00 | ¥5,105.00 | ¥5,036.00 | 173.80K |
| 2026-09-03 | ¥5,029.00 | -4.41% | ¥5,100.00 | ¥5,214.00 | ¥4,990.00 | 656.00K |
| 2026-09-02 | ¥5,261.00 | -4.21% | ¥5,440.00 | ¥5,448.00 | ¥5,223.00 | 377.40K |
| 2026-09-01 | ¥5,492.00 | -0.47% | ¥5,480.00 | ¥5,544.00 | ¥5,440.00 | 168.50K |
| 2026-08-31 | ¥5,518.00 | +1.15% | ¥5,406.00 | ¥5,518.00 | ¥5,390.00 | 359.10K |
| 2026-08-28 | ¥5,455.00 | +0.24% | ¥5,392.00 | ¥5,497.00 | ¥5,351.00 | 125.30K |
| 2026-08-27 | ¥5,442.00 | +1.15% | ¥5,373.00 | ¥5,469.00 | ¥5,336.00 | 121.40K |
| 2026-08-26 | ¥5,380.00 | -0.99% | ¥5,434.00 | ¥5,440.00 | ¥5,266.00 | 139.10K |
| 2026-08-25 | ¥5,434.00 | -0.37% | ¥5,406.00 | ¥5,474.00 | ¥5,386.00 | 101.70K |
| 2026-08-24 | ¥5,454.00 | +0.11% | ¥5,492.00 | ¥5,492.00 | ¥5,421.00 | 94.60K |
| 2026-08-21 | ¥5,448.00 | -1.11% | ¥5,475.00 | ¥5,515.00 | ¥5,419.00 | 164.80K |
| 2026-08-20 | ¥5,509.00 | +1.18% | ¥5,424.00 | ¥5,523.00 | ¥5,424.00 | 163.10K |
| 2026-08-19 | ¥5,445.00 | -4.89% | ¥5,560.00 | ¥5,667.00 | ¥5,445.00 | 490.30K |
| 2026-08-18 | ¥5,725.00 | +5.41% | ¥5,431.00 | ¥5,929.00 | ¥5,371.00 | 775.90K |
| 2026-08-17 | ¥5,431.00 | +0.84% | ¥5,380.00 | ¥5,449.00 | ¥5,289.00 | 101.70K |
| 2026-08-14 | ¥5,386.00 | +0.41% | ¥5,395.00 | ¥5,421.00 | ¥5,359.00 | 107.20K |
| 2026-08-13 | ¥5,364.00 | +1.21% | ¥5,373.00 | ¥5,428.00 | ¥5,294.00 | 112.40K |
| 2026-08-12 | ¥5,300.00 | -1.08% | ¥5,312.00 | ¥5,397.00 | ¥5,211.00 | 145.50K |
| 2026-08-10 | ¥5,358.00 | +0.37% | ¥5,285.00 | ¥5,491.00 | ¥5,182.00 | 213.50K |
| 2026-08-07 | ¥5,338.00 | +1.81% | ¥5,234.00 | ¥5,389.00 | ¥5,099.00 | 295.40K |
| 2026-08-06 | ¥5,243.00 | 0.00% | ¥5,243.00 | ¥5,275.00 | ¥5,179.00 | 163.20K |
| 2026-08-05 | ¥5,243.00 | +1.92% | ¥5,232.00 | ¥5,257.00 | ¥5,170.00 | 175.70K |
| 2026-08-04 | ¥5,144.00 | +2.10% | ¥5,060.00 | ¥5,224.00 | ¥5,006.00 | 223.60K |
| 2026-08-03 | ¥5,038.00 | -0.10% | ¥5,010.00 | ¥5,069.00 | ¥4,910.00 | 255.30K |
| 2026-07-31 | ¥5,043.00 | -0.02% | ¥5,024.00 | ¥5,095.00 | ¥4,968.00 | 208.30K |
| 2026-07-30 | ¥5,044.00 | +0.28% | ¥5,007.00 | ¥5,136.00 | ¥5,007.00 | 191.10K |
| 2026-07-29 | ¥5,030.00 | +0.18% | ¥5,045.00 | ¥5,130.00 | ¥5,028.00 | 248.40K |
| 2026-07-28 | ¥5,021.00 | -1.43% | ¥5,070.00 | ¥5,117.00 | ¥5,010.00 | 226.50K |
| 2026-07-27 | ¥5,094.00 | -1.76% | ¥5,185.00 | ¥5,203.00 | ¥5,035.00 | 159.60K |
| 2026-07-24 | ¥5,185.00 | -1.71% | ¥5,220.00 | ¥5,263.00 | ¥5,116.00 | 173.90K |
| 2026-07-23 | ¥5,275.00 | -1.42% | ¥5,251.00 | ¥5,329.00 | ¥5,213.00 | 263.60K |
| 2026-07-22 | ¥5,351.00 | +0.28% | ¥5,360.00 | ¥5,409.00 | ¥5,295.00 | 188.30K |
| 2026-07-21 | ¥5,336.00 | -0.26% | ¥5,374.00 | ¥5,390.00 | ¥5,245.00 | 223.80K |
| 2026-07-17 | ¥5,350.00 | -1.38% | ¥5,425.00 | ¥5,473.00 | ¥5,301.00 | 294.30K |
| 2026-07-16 | ¥5,425.00 | -0.28% | ¥5,441.00 | ¥5,495.00 | ¥5,415.00 | 169.90K |
| 2026-07-15 | ¥5,440.00 | -0.42% | ¥5,490.00 | ¥5,529.00 | ¥5,403.00 | 171.60K |
| 2026-07-14 | ¥5,463.00 | -0.33% | ¥5,490.00 | ¥5,507.00 | ¥5,438.00 | 143.80K |
| 2026-07-13 | ¥5,481.00 | +1.14% | ¥5,419.00 | ¥5,524.00 | ¥5,419.00 | 203.40K |
| 2026-07-10 | ¥5,419.00 | -0.44% | ¥5,460.00 | ¥5,476.00 | ¥5,403.00 | 161.70K |
| 2026-07-09 | ¥5,443.00 | +2.33% | ¥5,310.00 | ¥5,447.00 | ¥5,225.00 | 237.40K |
| 2026-07-08 | ¥5,319.00 | -1.48% | ¥5,337.00 | ¥5,496.00 | ¥5,302.00 | 255.90K |
| 2026-07-07 | ¥5,399.00 | -1.84% | ¥5,494.00 | ¥5,534.00 | ¥5,343.00 | 248.30K |
| 2026-07-06 | ¥5,500.00 | -2.93% | ¥5,611.00 | ¥5,611.00 | ¥5,424.00 | 251.50K |
| 2026-07-03 | ¥5,666.00 | +0.09% | ¥5,640.00 | ¥5,723.00 | ¥5,486.00 | 230.20K |
| 2026-07-02 | ¥5,661.00 | +3.27% | ¥5,574.00 | ¥5,764.00 | ¥5,540.00 | 239.90K |
| 2026-07-01 | ¥5,482.00 | -7.05% | ¥5,598.00 | ¥5,600.00 | ¥5,280.00 | 612.20K |
| 2026-06-30 | ¥5,898.00 | +0.56% | ¥5,865.00 | ¥5,986.00 | ¥5,775.00 | 403.90K |
| 2026-06-29 | ¥5,865.00 | +0.10% | ¥5,904.00 | ¥5,925.00 | ¥5,762.00 | 364.00K |
| 2026-06-26 | ¥5,859.00 | -3.24% | ¥6,101.00 | ¥6,129.00 | ¥5,790.00 | 403.70K |
| 2026-06-25 | ¥6,055.00 | -2.68% | ¥6,231.00 | ¥6,300.00 | ¥5,990.00 | 280.40K |
| 2026-06-24 | ¥6,222.00 | -4.37% | ¥6,450.00 | ¥6,508.00 | ¥6,189.00 | 221.60K |
| 2026-06-23 | ¥6,506.00 | +2.44% | ¥6,400.00 | ¥6,689.00 | ¥6,400.00 | 371.80K |
| 2026-06-22 | ¥6,351.00 | +1.34% | ¥6,204.00 | ¥6,399.00 | ¥6,139.00 | 154.60K |
| 2026-06-19 | ¥6,267.00 | -0.89% | ¥6,265.00 | ¥6,440.00 | ¥6,256.00 | 467.80K |
| 2026-06-18 | ¥6,323.00 | +1.97% | ¥6,151.00 | ¥6,363.00 | ¥6,151.00 | 167.70K |
| 2026-06-17 | ¥6,201.00 | -1.07% | ¥6,168.00 | ¥6,289.00 | ¥6,002.00 | 200.80K |
| 2026-06-16 | ¥6,268.00 | +4.90% | ¥6,015.00 | ¥6,294.00 | ¥6,006.00 | 320.70K |
| 2026-06-15 | ¥5,975.00 | +0.42% | ¥6,020.00 | ¥6,045.00 | ¥5,954.00 | 184.50K |
| 2026-06-12 | ¥5,950.00 | -0.34% | ¥5,977.00 | ¥6,061.00 | ¥5,886.00 | 228.50K |
| 2026-06-11 | ¥5,970.00 | +1.67% | ¥5,947.00 | ¥5,985.00 | ¥5,831.00 | 129.80K |
| 2026-06-10 | ¥5,872.00 | -2.46% | ¥5,950.00 | ¥6,004.00 | ¥5,816.00 | 251.40K |
| 2026-06-09 | ¥6,020.00 | +1.95% | ¥5,900.00 | ¥6,057.00 | ¥5,800.00 | 276.20K |
| 2026-06-08 | ¥5,905.00 | -2.09% | ¥6,010.00 | ¥6,031.00 | ¥5,778.00 | 236.90K |
| 2026-06-05 | ¥6,031.00 | +0.23% | ¥6,030.00 | ¥6,055.00 | ¥5,994.00 | 113.30K |
| 2026-06-04 | ¥6,017.00 | -0.22% | ¥6,000.00 | ¥6,062.00 | ¥5,958.00 | 176.10K |
| 2026-06-03 | ¥6,030.00 | +0.17% | ¥6,020.00 | ¥6,044.00 | ¥5,986.00 | 202.10K |
| 2026-06-02 | ¥6,020.00 | -0.81% | ¥6,000.00 | ¥6,088.00 | ¥5,950.00 | 231.80K |
| 2026-06-01 | ¥6,069.00 | +2.29% | ¥5,933.00 | ¥6,077.00 | ¥5,881.00 | 294.80K |
| 2026-05-29 | ¥5,933.00 | -2.26% | ¥6,100.00 | ¥6,156.00 | ¥5,933.00 | 248.60K |
| 2026-05-28 | ¥6,070.00 | +0.33% | ¥6,020.00 | ¥6,080.00 | ¥5,985.00 | 212.10K |
| 2026-05-27 | ¥6,050.00 | 0.00% | ¥6,056.00 | ¥6,137.00 | ¥6,010.00 | 260.60K |
| 2026-05-26 | ¥6,050.00 | +2.06% | ¥5,863.00 | ¥6,069.00 | ¥5,863.00 | 212.50K |
| 2026-05-25 | ¥5,928.00 | -1.07% | ¥5,929.00 | ¥5,959.00 | ¥5,835.00 | 306.20K |