NIKKEN KOGAKU CO., LTD.(9767) Historical

52 Week High Aug 14, 2025

1,750 JPY

52 Week Low Dec 24, 2024

1,277 JPY

Yearly High Aug 14, 2025

1,750 JPY

Yearly Low Apr 8, 2025

1,310 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,401	1,437	1,396	1,402	-2	-0.14%	3,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 22, 2024	1,546	1,546	1,541	1,542	-8	-0.52%	500
Jul 19, 2024	1,550	1,553	1,550	1,550	0	0.00%	500
Jul 18, 2024	1,553	1,553	1,550	1,550	-2	-0.13%	300
Jul 17, 2024	1,540	1,552	1,538	1,552	+11	+0.71%	700
Jul 16, 2024	1,544	1,553	1,541	1,541	-4	-0.26%	600
Jul 12, 2024	1,555	1,555	1,544	1,545	-1	-0.06%	1,100
Jul 11, 2024	1,565	1,566	1,534	1,546	-17	-1.09%	1,900
Jul 10, 2024	1,509	1,588	1,495	1,563	+54	+3.58%	2,300
Jul 9, 2024	1,498	1,509	1,498	1,509	-13	-0.85%	700
Jul 8, 2024	1,494	1,541	1,494	1,522	+28	+1.87%	1,800
Jul 5, 2024	1,521	1,521	1,494	1,494	-27	-1.78%	3,100
Jul 4, 2024	1,535	1,536	1,521	1,521	-18	-1.17%	2,400
Jul 3, 2024	1,519	1,540	1,518	1,539	ー	ー%	1,500
Jul 2, 2024	ー	ー	ー	1,520	ー	ー	0
Jul 1, 2024	1,529	1,533	1,500	1,520	+10	+0.66%	1,500
Jun 28, 2024	1,509	1,515	1,509	1,510	+7	+0.47%	600
Jun 27, 2024	1,500	1,503	1,499	1,503	+3	+0.20%	1,600
Jun 26, 2024	1,505	1,505	1,500	1,500	-5	-0.33%	3,900
Jun 25, 2024	1,500	1,505	1,500	1,505	ー	ー%	400