Nikken Kogaku Co., Ltd. 9767
TSE · Japan · Non-Energy Minerals
¥1,774.00+24.00 (+1.37%)
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 | ¥1,774.00 | +1.37% | ¥1,750.00 | ¥1,830.00 | ¥1,736.00 | 1.90K |
| 2026-10-01 | ¥1,750.00 | -1.19% | ¥1,771.00 | ¥1,771.00 | ¥1,750.00 | 700 |
| 2026-09-30 | ¥1,771.00 | +2.67% | ¥1,750.00 | ¥1,790.00 | ¥1,750.00 | 500 |
| 2026-09-29 | ¥1,725.00 | 0.00% | ¥1,726.00 | ¥1,726.00 | ¥1,725.00 | 400 |
| 2026-09-28 | ¥1,725.00 | -3.47% | ¥1,787.00 | ¥1,787.00 | ¥1,711.00 | 2.70K |
| 2026-09-25 | ¥1,787.00 | +1.25% | ¥1,753.00 | ¥1,787.00 | ¥1,751.00 | 1.10K |
| 2026-09-24 | ¥1,765.00 | +1.91% | ¥1,737.00 | ¥1,840.00 | ¥1,737.00 | 7.40K |
| 2026-09-18 | ¥1,732.00 | +4.97% | ¥1,666.00 | ¥1,770.00 | ¥1,666.00 | 5.20K |
| 2026-09-17 | ¥1,650.00 | +0.61% | ¥1,666.00 | ¥1,666.00 | ¥1,650.00 | 1.20K |
| 2026-09-16 | ¥1,640.00 | +0.61% | ¥1,642.00 | ¥1,650.00 | ¥1,637.00 | 2.50K |
| 2026-09-15 | ¥1,630.00 | -0.06% | ¥1,631.00 | ¥1,631.00 | ¥1,630.00 | 300 |
| 2026-09-14 | ¥1,631.00 | +0.31% | ¥1,631.00 | ¥1,631.00 | ¥1,631.00 | 300 |
| 2026-09-11 | ¥1,626.00 | -1.45% | ¥1,650.00 | ¥1,650.00 | ¥1,626.00 | 1.00K |
| 2026-09-10 | ¥1,650.00 | +2.10% | ¥1,643.00 | ¥1,650.00 | ¥1,625.00 | 2.50K |
| 2026-09-09 | ¥1,616.00 | -2.00% | ¥1,633.00 | ¥1,633.00 | ¥1,610.00 | 1.20K |
| 2026-09-08 | ¥1,649.00 | +1.73% | ¥1,612.00 | ¥1,657.00 | ¥1,612.00 | 1.00K |
| 2026-09-07 | ¥1,621.00 | +0.25% | ¥1,642.00 | ¥1,642.00 | ¥1,617.00 | 3.10K |
| 2026-09-04 | ¥1,617.00 | -0.80% | ¥1,635.00 | ¥1,635.00 | ¥1,615.00 | 1.00K |
| 2026-09-03 | ¥1,630.00 | +1.81% | ¥1,631.00 | ¥1,631.00 | ¥1,602.00 | 600 |
| 2026-09-02 | ¥1,601.00 | +0.06% | ¥1,602.00 | ¥1,610.00 | ¥1,579.00 | 2.70K |
| 2026-09-01 | ¥1,600.00 | +2.50% | ¥1,558.00 | ¥1,601.00 | ¥1,558.00 | 1.20K |
| 2026-08-31 | ¥1,561.00 | +0.64% | ¥1,552.00 | ¥1,562.00 | ¥1,552.00 | 400 |
| 2026-08-28 | ¥1,551.00 | -1.08% | ¥1,568.00 | ¥1,572.00 | ¥1,551.00 | 3.00K |
| 2026-08-27 | ¥1,568.00 | -0.57% | ¥1,577.00 | ¥1,577.00 | ¥1,564.00 | 300 |
| 2026-08-26 | ¥1,577.00 | -0.57% | ¥1,577.00 | ¥1,580.00 | ¥1,577.00 | 800 |
| 2026-08-25 | ¥1,586.00 | -0.13% | ¥1,588.00 | ¥1,588.00 | ¥1,586.00 | 500 |
| 2026-08-24 | ¥1,588.00 | +0.06% | ¥1,590.00 | ¥1,590.00 | ¥1,588.00 | 500 |
| 2026-08-21 | ¥1,587.00 | -0.31% | ¥1,592.00 | ¥1,592.00 | ¥1,587.00 | 1.50K |
| 2026-08-20 | ¥1,592.00 | +0.38% | ¥1,613.00 | ¥1,613.00 | ¥1,590.00 | 1.10K |
| 2026-08-19 | ¥1,586.00 | -0.81% | ¥1,599.00 | ¥1,599.00 | ¥1,585.00 | 400 |
| 2026-08-18 | ¥1,599.00 | -2.02% | ¥1,600.00 | ¥1,601.00 | ¥1,597.00 | 600 |
| 2026-08-17 | ¥1,632.00 | +3.62% | ¥1,580.00 | ¥1,638.00 | ¥1,561.00 | 2.20K |
| 2026-08-14 | ¥1,575.00 | +1.35% | ¥1,555.00 | ¥1,577.00 | ¥1,555.00 | 1.30K |
| 2026-08-13 | ¥1,554.00 | -0.77% | ¥1,554.00 | ¥1,554.00 | ¥1,552.00 | 700 |
| 2026-08-12 | ¥1,566.00 | +1.23% | ¥1,570.00 | ¥1,583.00 | ¥1,548.00 | 2.20K |
| 2026-08-10 | ¥1,547.00 | 0.00% | ¥1,532.00 | ¥1,670.00 | ¥1,532.00 | 17.40K |
| 2026-08-07 | ¥1,547.00 | +0.45% | ¥1,546.00 | ¥1,548.00 | ¥1,533.00 | 700 |
| 2026-08-06 | ¥1,540.00 | +0.26% | ¥1,538.00 | ¥1,547.00 | ¥1,538.00 | 600 |
| 2026-08-05 | ¥1,536.00 | +0.85% | ¥1,525.00 | ¥1,536.00 | ¥1,525.00 | 1.30K |
| 2026-08-04 | ¥1,523.00 | +0.53% | ¥1,521.00 | ¥1,523.00 | ¥1,516.00 | 900 |
| 2026-08-03 | ¥1,515.00 | +0.40% | ¥1,515.00 | ¥1,515.00 | ¥1,515.00 | 200 |
| 2026-07-31 | ¥1,509.00 | -0.66% | ¥1,509.00 | ¥1,520.00 | ¥1,509.00 | 900 |
| 2026-07-30 | ¥1,519.00 | +0.60% | ¥1,522.00 | ¥1,522.00 | ¥1,506.00 | 2.00K |
| 2026-07-29 | ¥1,510.00 | -0.07% | ¥1,516.00 | ¥1,520.00 | ¥1,510.00 | 1.80K |
| 2026-07-28 | ¥1,511.00 | +0.33% | ¥1,506.00 | ¥1,514.00 | ¥1,506.00 | 800 |
| 2026-07-27 | ¥1,506.00 | +1.35% | ¥1,515.00 | ¥1,515.00 | ¥1,506.00 | 1.50K |
| 2026-07-24 | ¥1,486.00 | -0.93% | ¥1,505.00 | ¥1,506.00 | ¥1,486.00 | 800 |
| 2026-07-23 | ¥1,500.00 | +0.60% | ¥1,500.00 | ¥1,500.00 | ¥1,492.00 | 600 |
| 2026-07-22 | ¥1,491.00 | +1.57% | ¥1,498.00 | ¥1,498.00 | ¥1,491.00 | 700 |
| 2026-07-21 | ¥1,468.00 | +1.94% | ¥1,457.00 | ¥1,480.00 | ¥1,440.00 | 1.20K |
| 2026-07-17 | ¥1,440.00 | -2.44% | ¥1,470.00 | ¥1,470.00 | ¥1,434.00 | 5.20K |
| 2026-07-16 | ¥1,476.00 | +0.07% | ¥1,477.00 | ¥1,491.00 | ¥1,471.00 | 900 |
| 2026-07-15 | ¥1,475.00 | +1.24% | ¥1,471.00 | ¥1,475.00 | ¥1,471.00 | 300 |
| 2026-07-14 | ¥1,457.00 | -0.34% | ¥1,453.00 | ¥1,474.00 | ¥1,453.00 | 1.00K |
| 2026-07-13 | ¥1,462.00 | +0.76% | ¥1,445.00 | ¥1,469.00 | ¥1,445.00 | 1.00K |
| 2026-07-10 | ¥1,451.00 | +0.62% | ¥1,442.00 | ¥1,465.00 | ¥1,441.00 | 2.50K |
| 2026-07-09 | ¥1,442.00 | -0.69% | ¥1,455.00 | ¥1,466.00 | ¥1,441.00 | 3.60K |
| 2026-07-08 | ¥1,452.00 | +0.07% | ¥1,455.00 | ¥1,459.00 | ¥1,451.00 | 4.50K |
| 2026-07-07 | ¥1,451.00 | -2.68% | ¥1,499.00 | ¥1,499.00 | ¥1,451.00 | 3.40K |
| 2026-07-06 | ¥1,491.00 | -0.86% | ¥1,504.00 | ¥1,504.00 | ¥1,491.00 | 1.40K |
| 2026-07-03 | ¥1,504.00 | +1.35% | ¥1,484.00 | ¥1,507.00 | ¥1,484.00 | 1.40K |
| 2026-07-02 | ¥1,484.00 | +0.61% | ¥1,495.00 | ¥1,495.00 | ¥1,484.00 | 400 |
| 2026-07-01 | ¥1,475.00 | -1.67% | ¥1,500.00 | ¥1,519.00 | ¥1,450.00 | 3.80K |
| 2026-06-30 | ¥1,500.00 | -0.33% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 100 |
| 2026-06-29 | ¥1,505.00 | 0.00% | ¥1,505.00 | ¥1,505.00 | ¥1,505.00 | 0 |
| 2026-06-26 | ¥1,505.00 | -1.12% | ¥1,522.00 | ¥1,522.00 | ¥1,505.00 | 500 |
| 2026-06-25 | ¥1,522.00 | +0.13% | ¥1,520.00 | ¥1,523.00 | ¥1,520.00 | 700 |
| 2026-06-24 | ¥1,520.00 | +2.01% | ¥1,490.00 | ¥1,520.00 | ¥1,490.00 | 500 |
| 2026-06-23 | ¥1,490.00 | -0.93% | ¥1,493.00 | ¥1,493.00 | ¥1,490.00 | 300 |
| 2026-06-22 | ¥1,504.00 | +0.07% | ¥1,510.00 | ¥1,510.00 | ¥1,504.00 | 900 |
| 2026-06-19 | ¥1,503.00 | -0.86% | ¥1,522.00 | ¥1,522.00 | ¥1,503.00 | 800 |
| 2026-06-18 | ¥1,516.00 | +1.07% | ¥1,500.00 | ¥1,528.00 | ¥1,500.00 | 3.20K |
| 2026-06-17 | ¥1,500.00 | +2.25% | ¥1,468.00 | ¥1,500.00 | ¥1,468.00 | 1.70K |
| 2026-06-16 | ¥1,467.00 | +0.14% | ¥1,467.00 | ¥1,467.00 | ¥1,467.00 | 700 |
| 2026-06-15 | ¥1,465.00 | -2.33% | ¥1,500.00 | ¥1,500.00 | ¥1,462.00 | 1.70K |
| 2026-06-12 | ¥1,500.00 | +1.01% | ¥1,485.00 | ¥1,501.00 | ¥1,485.00 | 700 |
| 2026-06-11 | ¥1,485.00 | -2.17% | ¥1,486.00 | ¥1,487.00 | ¥1,485.00 | 900 |
| 2026-06-10 | ¥1,518.00 | 0.00% | ¥1,518.00 | ¥1,518.00 | ¥1,518.00 | 0 |
| 2026-06-09 | ¥1,518.00 | +3.48% | ¥1,486.00 | ¥1,518.00 | ¥1,482.00 | 2.60K |
| 2026-06-08 | ¥1,467.00 | +1.17% | ¥1,444.00 | ¥1,504.00 | ¥1,435.00 | 5.60K |
| 2026-06-05 | ¥1,450.00 | +1.19% | ¥1,421.00 | ¥1,450.00 | ¥1,421.00 | 1.40K |
| 2026-06-04 | ¥1,433.00 | +0.56% | ¥1,418.00 | ¥1,453.00 | ¥1,418.00 | 1.00K |
| 2026-06-03 | ¥1,425.00 | +1.71% | ¥1,401.00 | ¥1,432.00 | ¥1,401.00 | 700 |
| 2026-06-02 | ¥1,401.00 | +0.07% | ¥1,391.00 | ¥1,401.00 | ¥1,331.00 | 9.20K |
| 2026-06-01 | ¥1,400.00 | -0.07% | ¥1,406.00 | ¥1,406.00 | ¥1,386.00 | 1.00K |
| 2026-05-29 | ¥1,401.00 | +0.29% | ¥1,400.00 | ¥1,414.00 | ¥1,399.00 | 14.00K |
| 2026-05-28 | ¥1,397.00 | +0.58% | ¥1,386.00 | ¥1,400.00 | ¥1,375.00 | 5.70K |
| 2026-05-27 | ¥1,389.00 | -0.64% | ¥1,390.00 | ¥1,400.00 | ¥1,339.00 | 18.10K |
| 2026-05-26 | ¥1,398.00 | -0.07% | ¥1,400.00 | ¥1,402.00 | ¥1,387.00 | 2.30K |
| 2026-05-25 | ¥1,399.00 | -1.48% | ¥1,421.00 | ¥1,422.00 | ¥1,382.00 | 5.20K |