tiprankstipranks
Trending News
More News >
Nikko Co., Ltd. (JP:6306)
:6306
Japanese Market
Advertisement

Nikko Co., Ltd. (6306) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
775.00
775.00
767.00
769.00
769.00
-0.52%
37,500
0.60
Oct 20, 2025
773.00
777.00
771.00
773.00
773.00
+0.91%
53,400
0.86
Oct 17, 2025
772.00
773.00
764.00
766.00
766.00
-0.78%
42,300
0.69
Oct 16, 2025
770.00
774.00
768.00
772.00
772.00
+0.39%
31,100
0.50
Oct 15, 2025
756.00
771.00
756.00
769.00
769.00
+1.99%
44,900
0.73
Oct 14, 2025
754.00
762.00
751.00
754.00
754.00
-0.66%
61,100
0.99
Oct 10, 2025
765.00
765.00
756.00
759.00
759.00
-1.43%
52,300
0.85
Oct 09, 2025
770.00
773.00
767.00
770.00
770.00
+0.26%
39,900
0.64
Oct 08, 2025
773.00
780.00
767.00
768.00
768.00
-0.52%
92,700
1.52
Oct 07, 2025
771.00
772.00
765.00
772.00
772.00
+0.26%
82,100
1.36
Oct 06, 2025
777.00
777.00
762.00
770.00
770.00
+2.12%
109,700
1.85
Oct 03, 2025
754.00
764.00
750.00
754.00
754.00
-0.13%
90,000
1.54
Oct 02, 2025
765.00
766.00
754.00
755.00
755.00
-1.82%
52,500
0.90
Oct 01, 2025
777.00
780.00
765.00
769.00
769.00
-0.90%
77,300
1.31
Sep 30, 2025
774.00
777.00
771.00
776.00
776.00
+0.26%
34,700
0.57
Sep 29, 2025
786.00
787.00
774.00
774.00
774.00
-0.64%
70,900
1.15
Sep 26, 2025
791.00
797.00
783.00
796.00
779.00
+2.96%
131,300
2.18
Sep 25, 2025
800.00
800.00
785.00
790.00
773.13
+1.54%
107,900
1.83
Sep 24, 2025
799.00
799.00
790.00
795.00
778.02
+1.80%
111,100
1.89
Sep 22, 2025
800.00
803.00
795.00
798.00
780.96
+2.18%
62,400
1.06
Sep 19, 2025
809.00
809.00
792.00
798.00
780.96
+1.17%
86,000
1.46
Sep 18, 2025
810.00
810.00
803.00
806.00
788.79
+1.43%
61,700
1.03
Sep 17, 2025
807.00
814.00
799.00
812.00
794.66
+2.43%
67,300
1.08
Sep 16, 2025
800.00
810.00
800.00
810.00
792.70
+3.46%
32,599
0.52
Sep 12, 2025
802.00
806.00
800.00
800.00
782.91
+1.55%
50,800
0.80
Sep 11, 2025
807.00
809.00
800.00
805.00
787.81
+2.18%
36,700
0.58
Sep 10, 2025
806.00
809.00
803.00
805.00
787.81
+2.06%
30,400
0.48
Sep 09, 2025
807.00
811.00
802.00
806.00
788.79
+2.18%
43,300
0.68
Sep 08, 2025
813.00
816.00
803.00
806.00
788.79
+2.18%
45,700
0.72
Sep 05, 2025
812.00
813.00
801.00
806.00
788.79
+2.44%
58,600
0.92
Sep 04, 2025
801.00
804.00
795.00
804.00
786.83
+3.21%
51,200
0.79
Sep 03, 2025
810.00
811.00
795.00
796.00
779.00
+0.42%
93,700
1.45
Sep 02, 2025
820.00
821.00
807.00
810.00
792.70
+1.56%
76,900
1.19
Sep 01, 2025
818.00
823.00
811.00
815.00
797.59
+2.69%
76,000
1.19
Aug 29, 2025
800.00
813.00
800.00
811.00
793.68
+3.85%
115,100
1.83
Aug 28, 2025
795.00
798.00
791.00
798.00
780.96
+2.83%
60,700
0.97
Aug 27, 2025
786.00
794.00
782.00
793.00
776.06
+3.49%
66,700
1.06
Aug 26, 2025
785.00
792.00
780.00
783.00
766.28
+2.18%
70,400
1.13
Aug 25, 2025
783.00
787.00
779.00
783.00
766.28
+2.44%
55,700
0.90
Aug 22, 2025
774.00
783.00
772.00
781.00
764.32
+3.37%
47,400
0.77
Aug 21, 2025
776.00
777.00
771.00
772.00
755.51
+1.52%
40,700
0.66
Aug 20, 2025
782.00
783.00
776.00
777.00
760.40
+1.01%
29,200
0.47
Aug 19, 2025
781.00
786.00
777.00
786.00
769.21
+2.84%
37,500
0.61
Aug 18, 2025
781.00
782.00
774.00
781.00
764.32
+2.18%
90,400
1.47
Aug 15, 2025
784.00
788.00
778.00
781.00
764.32
+1.92%
47,300
0.76
Aug 14, 2025
782.00
785.00
777.00
783.00
766.28
+1.92%
58,200
0.93
Aug 13, 2025
773.00
788.00
770.00
785.00
768.23
+3.77%
71,200
1.15
Aug 12, 2025
747.00
774.00
747.00
773.00
756.49
+1.66%
179,500
3.00
Aug 08, 2025
776.00
779.00
774.00
777.00
760.40
+2.18%
50,800
0.85
Aug 07, 2025
780.00
780.00
774.00
777.00
760.40
+1.79%
54,800
0.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis