kabutan

NIKON CORPORATION(7731) Historical

7731
TSE Prime
NIKON CORPORATION
1,830.0
JPY
-18.0
(-0.97%)
Dec 12, 3:30 pm JST
11.74
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,830.5
Dec 12, 8:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
1,941.5 JPY
52 Week Low Apr 7, 2025
1,238.5 JPY
Yearly High Sep 19, 2025
1,941.5 JPY
Yearly Low Apr 7, 2025
1,238.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,864 1,865 1,822 1,830 -18 -0.97% 1,178,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,842.0 1,848.0 1,820.0 1,848.0 +14.5 +0.79% 783,100
Dec 10, 2025 1,848.5 1,872.5 1,824.5 1,833.5 -26.0 -1.40% 768,700
Dec 9, 2025 1,851.0 1,876.0 1,851.0 1,859.5 -2.0 -0.11% 1,057,700
Dec 8, 2025 1,868.0 1,878.5 1,849.5 1,861.5 +26.0 +1.42% 924,000
Dec 5, 2025 1,852.5 1,861.5 1,833.5 1,835.5 -12.5 -0.68% 924,700
Dec 4, 2025 1,809.0 1,851.0 1,804.0 1,848.0 +36.0 +1.99% 945,400
Dec 3, 2025 1,800.0 1,832.0 1,799.5 1,812.0 +6.0 +0.33% 854,200
Dec 2, 2025 1,855.0 1,857.0 1,802.0 1,806.0 -49.0 -2.64% 791,200
Dec 1, 2025 1,810.5 1,864.5 1,809.0 1,855.0 +48.5 +2.68% 1,388,800
Nov 28, 2025 1,835.0 1,836.0 1,799.0 1,806.5 -12.0 -0.66% 1,262,100
Nov 27, 2025 1,800.0 1,827.5 1,788.0 1,818.5 +18.5 +1.03% 1,164,100
Nov 26, 2025 1,773.5 1,802.0 1,760.5 1,800.0 +29.0 +1.64% 2,027,600
Nov 25, 2025 1,752.0 1,779.5 1,742.5 1,771.0 +22.5 +1.29% 1,951,900
Nov 21, 2025 1,716.0 1,771.0 1,716.0 1,748.5 +12.5 +0.72% 2,176,400
Nov 20, 2025 1,805.0 1,817.5 1,715.0 1,736.0 -49.5 -2.77% 2,164,700
Nov 19, 2025 1,748.0 1,785.5 1,745.0 1,785.5 +28.0 +1.59% 1,748,100
Nov 18, 2025 1,778.0 1,802.0 1,757.5 1,757.5 -42.5 -2.36% 1,911,700
Nov 17, 2025 1,810.0 1,814.0 1,786.0 1,800.0 0 0.00% 1,540,100
Nov 14, 2025 1,795.0 1,806.0 1,780.0 1,800.0 0 0.00% 1,330,800
Nov 13, 2025 1,800.0 1,805.0 1,788.0 1,800.0 +5.5 +0.31% 1,381,600