Nikon Corporation (TYO:7731)
Japan
· Delayed Price · Currency is JPY 1,769.00
-25.50 (-1.42%)
Sep 26, 2025, 3:30 PM JST
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,778.00 | 1,783.50 | 1,755.50 | 1,769.00 | 1,769.00 | -1.42% | 2,314,200 |
| Sep 25, 2025 | 1,800.00 | 1,814.50 | 1,786.50 | 1,794.50 | 1,794.50 | -0.31% | 2,016,800 |
| Sep 24, 2025 | 1,826.00 | 1,826.00 | 1,782.50 | 1,800.00 | 1,800.00 | -2.09% | 1,931,800 |
| Sep 22, 2025 | 1,835.00 | 1,858.50 | 1,818.50 | 1,838.50 | 1,838.50 | -2.21% | 1,830,800 |
| Sep 19, 2025 | 1,879.00 | 1,941.50 | 1,825.50 | 1,880.00 | 1,880.00 | 6.76% | 6,374,100 |
| Sep 18, 2025 | 1,749.50 | 1,781.50 | 1,738.00 | 1,761.00 | 1,761.00 | 1.27% | 1,807,400 |
| Sep 17, 2025 | 1,750.00 | 1,753.50 | 1,720.00 | 1,739.00 | 1,739.00 | -1.19% | 1,961,100 |
| Sep 16, 2025 | 1,750.00 | 1,773.00 | 1,739.00 | 1,760.00 | 1,760.00 | -0.73% | 2,183,400 |
| Sep 12, 2025 | 1,777.00 | 1,786.00 | 1,756.00 | 1,773.00 | 1,773.00 | 0.62% | 1,762,100 |
| Sep 11, 2025 | 1,721.00 | 1,774.00 | 1,721.00 | 1,762.00 | 1,762.00 | 2.41% | 1,918,800 |
| Sep 10, 2025 | 1,700.00 | 1,720.50 | 1,697.50 | 1,720.50 | 1,720.50 | 0.47% | 1,625,500 |
| Sep 9, 2025 | 1,715.50 | 1,718.50 | 1,699.00 | 1,712.50 | 1,712.50 | 0.65% | 1,358,300 |
| Sep 8, 2025 | 1,700.00 | 1,723.00 | 1,682.50 | 1,701.50 | 1,701.50 | 0.09% | 2,073,000 |
| Sep 5, 2025 | 1,639.00 | 1,706.00 | 1,633.00 | 1,700.00 | 1,700.00 | 5.79% | 2,209,700 |
| Sep 4, 2025 | 1,621.50 | 1,632.50 | 1,600.00 | 1,607.00 | 1,607.00 | -1.59% | 1,537,300 |
| Sep 3, 2025 | 1,653.00 | 1,653.00 | 1,619.00 | 1,633.00 | 1,633.00 | -1.69% | 2,052,300 |
| Sep 2, 2025 | 1,660.00 | 1,698.50 | 1,650.50 | 1,661.00 | 1,661.00 | -2.29% | 2,009,600 |
| Sep 1, 2025 | 1,650.50 | 1,702.00 | 1,630.00 | 1,700.00 | 1,700.00 | 1.89% | 2,373,100 |
| Aug 29, 2025 | 1,655.50 | 1,693.00 | 1,636.50 | 1,668.50 | 1,668.50 | -0.21% | 2,790,900 |
| Aug 28, 2025 | 1,722.50 | 1,807.00 | 1,659.50 | 1,672.00 | 1,672.00 | -4.27% | 12,157,000 |
| Aug 27, 2025 | 1,583.00 | 1,746.50 | 1,531.50 | 1,746.50 | 1,746.50 | 20.74% | 10,963,400 |
| Aug 26, 2025 | 1,436.00 | 1,451.50 | 1,421.50 | 1,446.50 | 1,446.50 | 0.10% | 1,130,700 |
| Aug 25, 2025 | 1,450.00 | 1,458.00 | 1,433.50 | 1,445.00 | 1,445.00 | 0.49% | 1,075,700 |
| Aug 22, 2025 | 1,426.50 | 1,439.50 | 1,421.00 | 1,438.00 | 1,438.00 | 0.42% | 1,019,400 |
| Aug 21, 2025 | 1,441.00 | 1,445.00 | 1,426.50 | 1,432.00 | 1,432.00 | -1.51% | 895,500 |
| Aug 20, 2025 | 1,464.50 | 1,476.00 | 1,447.50 | 1,454.00 | 1,454.00 | 0.48% | 2,161,100 |
| Aug 19, 2025 | 1,428.00 | 1,464.00 | 1,426.00 | 1,447.00 | 1,447.00 | 1.72% | 1,668,500 |
| Aug 18, 2025 | 1,413.50 | 1,425.00 | 1,410.00 | 1,422.50 | 1,422.50 | 1.03% | 1,188,100 |
| Aug 15, 2025 | 1,406.00 | 1,422.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.07% | 1,143,900 |
| Aug 14, 2025 | 1,411.00 | 1,421.00 | 1,403.50 | 1,409.00 | 1,409.00 | -0.14% | 1,235,600 |
| Aug 13, 2025 | 1,433.00 | 1,441.50 | 1,411.00 | 1,411.00 | 1,411.00 | -0.56% | 1,675,500 |
| Aug 12, 2025 | 1,401.00 | 1,441.00 | 1,400.50 | 1,419.00 | 1,419.00 | 1.54% | 2,176,600 |
| Aug 8, 2025 | 1,436.00 | 1,436.00 | 1,380.50 | 1,397.50 | 1,397.50 | -4.96% | 4,674,100 |
| Aug 7, 2025 | 1,466.00 | 1,483.50 | 1,456.50 | 1,470.50 | 1,470.50 | -0.41% | 1,473,200 |
| Aug 6, 2025 | 1,465.00 | 1,488.50 | 1,463.00 | 1,476.50 | 1,476.50 | 0.61% | 1,063,800 |
| Aug 5, 2025 | 1,470.00 | 1,488.50 | 1,458.00 | 1,467.50 | 1,467.50 | 1.00% | 1,081,500 |
| Aug 4, 2025 | 1,448.00 | 1,459.50 | 1,440.00 | 1,453.00 | 1,453.00 | -1.42% | 1,087,100 |
| Aug 1, 2025 | 1,471.00 | 1,475.00 | 1,453.00 | 1,474.00 | 1,474.00 | 0.03% | 1,369,800 |
| Jul 31, 2025 | 1,464.50 | 1,478.50 | 1,464.00 | 1,473.50 | 1,473.50 | 0.17% | 1,184,300 |
| Jul 30, 2025 | 1,450.00 | 1,472.00 | 1,449.00 | 1,471.00 | 1,471.00 | 0.44% | 1,158,000 |
| Jul 29, 2025 | 1,479.50 | 1,480.50 | 1,462.50 | 1,464.50 | 1,464.50 | -1.01% | 965,700 |
| Jul 28, 2025 | 1,472.50 | 1,487.50 | 1,462.00 | 1,479.50 | 1,479.50 | 0.58% | 837,100 |
| Jul 25, 2025 | 1,493.00 | 1,497.50 | 1,467.50 | 1,471.00 | 1,471.00 | -1.21% | 957,900 |
| Jul 24, 2025 | 1,481.00 | 1,499.50 | 1,476.50 | 1,489.00 | 1,489.00 | 1.67% | 1,587,700 |
| Jul 23, 2025 | 1,412.00 | 1,467.00 | 1,412.00 | 1,464.50 | 1,464.50 | 6.39% | 1,870,200 |
| Jul 22, 2025 | 1,399.00 | 1,405.50 | 1,367.00 | 1,376.50 | 1,376.50 | -2.03% | 1,368,600 |
| Jul 18, 2025 | 1,418.50 | 1,418.50 | 1,398.50 | 1,405.00 | 1,405.00 | -0.39% | 892,100 |
| Jul 17, 2025 | 1,405.00 | 1,413.50 | 1,402.00 | 1,410.50 | 1,410.50 | -0.67% | 874,200 |
| Jul 16, 2025 | 1,426.50 | 1,435.00 | 1,415.50 | 1,420.00 | 1,420.00 | -1.08% | 894,500 |
| Jul 15, 2025 | 1,436.50 | 1,439.50 | 1,429.50 | 1,435.50 | 1,435.50 | -0.03% | 1,025,500 |