Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nikki Co., Ltd. (6042.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,919.000.00 (0.00%)
As of 03:10PM JST. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20221,919.001,919.001,919.001,919.001,919.00200
Sep 22, 20221,956.001,956.001,956.001,956.001,956.00-
Sep 21, 20221,956.001,956.001,956.001,956.001,956.00-
Sep 20, 20221,954.001,956.001,954.001,956.001,956.00600
Sep 16, 20221,952.001,954.001,952.001,954.001,954.00600
Sep 15, 20221,954.001,954.001,954.001,954.001,954.00300
Sep 14, 20221,957.001,957.001,957.001,957.001,957.00-
Sep 13, 20221,957.001,957.001,957.001,957.001,957.00-
Sep 12, 20221,957.001,957.001,957.001,957.001,957.00400
Sep 09, 20221,923.001,930.001,923.001,930.001,930.00200
Sep 08, 20221,939.001,939.001,939.001,939.001,939.00100
Sep 07, 20221,910.001,940.001,900.001,940.001,940.00800
Sep 06, 20221,910.001,910.001,910.001,910.001,910.00200
Sep 05, 20221,911.001,911.001,910.001,910.001,910.00300
Sep 02, 20221,911.001,911.001,911.001,911.001,911.00300
Sep 01, 20221,910.001,910.001,910.001,910.001,910.00500
Aug 31, 20221,917.001,917.001,910.001,910.001,910.00300
Aug 30, 20221,912.001,912.001,912.001,912.001,912.00-
Aug 29, 20221,926.001,926.001,912.001,912.001,912.00500
Aug 26, 20221,932.001,932.001,932.001,932.001,932.00100
Aug 25, 20221,944.001,961.001,944.001,961.001,961.001,100
Aug 24, 20221,929.001,929.001,929.001,929.001,929.00-
Aug 23, 20221,929.001,929.001,929.001,929.001,929.00100
Aug 22, 20221,910.001,915.001,900.001,905.001,905.001,100
Aug 19, 20221,903.001,910.001,903.001,910.001,910.00600
Aug 18, 20221,900.001,903.001,900.001,903.001,903.00600
Aug 17, 20221,895.001,900.001,895.001,900.001,900.00600
Aug 16, 20221,892.001,895.001,892.001,895.001,895.00300
Aug 15, 20221,875.001,942.001,875.001,890.001,890.003,500
Aug 12, 20221,895.001,898.001,895.001,898.001,898.00200
Aug 10, 20221,906.001,906.001,865.001,865.001,865.001,100
Aug 09, 20221,870.001,870.001,870.001,870.001,870.00200
Aug 08, 20221,868.001,870.001,868.001,870.001,870.00400
Aug 05, 20221,870.001,873.001,870.001,870.001,870.00900
Aug 04, 20221,865.001,865.001,865.001,865.001,865.00-
Aug 03, 20221,865.001,865.001,865.001,865.001,865.00100
Aug 02, 20221,870.001,870.001,870.001,870.001,870.00-
Aug 01, 20221,885.001,885.001,870.001,870.001,870.002,500
Jul 29, 20221,875.001,875.001,875.001,875.001,875.00600
Jul 28, 20221,944.001,944.001,810.001,875.001,875.002,900
Jul 27, 20221,890.001,890.001,871.001,871.001,871.00200
Jul 26, 20221,870.001,910.001,870.001,890.001,890.001,000
Jul 25, 20221,870.001,870.001,870.001,870.001,870.00500
Jul 22, 20221,870.001,875.001,870.001,875.001,875.00300
Jul 21, 20221,875.001,875.001,870.001,870.001,870.00600
Jul 20, 20221,925.001,925.001,879.001,879.001,879.001,200
Jul 19, 20221,851.001,885.001,851.001,885.001,885.00200
Jul 15, 20221,847.001,847.001,847.001,847.001,847.00100
Jul 14, 20221,870.001,870.001,855.001,855.001,855.00200
Jul 13, 20221,870.001,870.001,867.001,870.001,870.00400
Jul 12, 20221,947.001,947.001,907.001,907.001,907.00300
Jul 11, 20221,923.001,930.001,904.001,930.001,930.002,200
Jul 08, 20221,850.001,850.001,843.001,843.001,843.00200
Jul 07, 20221,854.001,858.001,854.001,858.001,858.00200
Jul 06, 20221,830.001,854.001,830.001,854.001,854.00500
Jul 05, 20221,828.001,829.001,828.001,829.001,829.00300
Jul 04, 20221,828.001,828.001,828.001,828.001,828.00200
Jul 01, 20221,834.001,834.001,834.001,834.001,834.00-
Jun 30, 20221,834.001,834.001,834.001,834.001,834.00100
Jun 29, 20221,800.001,829.001,800.001,810.001,810.001,300
Jun 28, 20221,800.001,800.001,800.001,800.001,800.00-
Jun 27, 20221,793.001,800.001,793.001,800.001,800.00400
Jun 24, 20221,797.001,797.001,793.001,793.001,793.00200
Jun 23, 20221,772.001,772.001,772.001,772.001,772.00-
Jun 22, 20221,772.001,772.001,772.001,772.001,772.00600
Jun 21, 20221,773.001,773.001,773.001,773.001,773.00-
Jun 20, 20221,774.001,774.001,773.001,773.001,773.00300
Jun 17, 20221,779.001,779.001,774.001,774.001,774.00700
Jun 16, 20221,818.001,819.001,788.001,819.001,819.001,600
Jun 15, 20221,778.001,778.001,778.001,778.001,778.00300
Jun 14, 20221,769.001,799.001,769.001,799.001,799.001,500
Jun 13, 20221,763.001,791.001,763.001,775.001,775.002,400
Jun 10, 20221,792.001,800.001,792.001,800.001,800.001,100
Jun 09, 20221,842.001,842.001,814.001,814.001,814.00800
Jun 08, 20221,802.001,802.001,802.001,802.001,802.00100
Jun 07, 20221,801.001,803.001,800.001,800.001,800.001,200
Jun 06, 20221,800.001,800.001,800.001,800.001,800.00600
Jun 03, 20221,815.001,815.001,815.001,815.001,815.00600
Jun 02, 20221,820.001,820.001,820.001,820.001,820.00-
Jun 01, 20221,820.001,820.001,820.001,820.001,820.00100
May 31, 20221,831.001,880.001,831.001,833.001,833.001,100
May 30, 20221,815.001,935.001,815.001,831.001,831.001,100
May 27, 20221,815.001,815.001,815.001,815.001,815.00-
May 26, 20221,815.001,815.001,815.001,815.001,815.00-
May 25, 20221,815.001,815.001,815.001,815.001,815.00-
May 24, 20221,815.001,815.001,815.001,815.001,815.00100
May 23, 20221,843.001,843.001,803.001,815.001,815.00500
May 20, 20221,803.001,803.001,803.001,803.001,803.00-
May 19, 20221,804.001,804.001,803.001,803.001,803.00300
May 18, 20221,827.001,827.001,827.001,827.001,827.00200
May 17, 20221,829.001,830.001,829.001,830.001,830.00300
May 16, 20221,875.001,875.001,830.001,830.001,830.001,200
May 13, 20221,880.001,880.001,880.001,880.001,880.00100
May 12, 20221,937.001,937.001,850.001,880.001,880.00800
May 11, 20221,911.001,911.001,911.001,911.001,911.00-
May 10, 20221,929.001,929.001,911.001,911.001,911.00900
May 09, 20221,895.001,895.001,895.001,895.001,895.00200
May 06, 20221,863.001,863.001,863.001,863.001,863.00100
May 02, 20221,863.001,863.001,863.001,863.001,863.00-
Apr 28, 20221,822.001,863.001,822.001,863.001,863.00600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement