NIKKEN KOGAKU CO., LTD.(9767) Historical

52 Week High Jan 19, 2026

1,846 JPY

52 Week Low Apr 8, 2025

1,310 JPY

Yearly High Jan 19, 2026

1,846 JPY

Yearly Low Apr 8, 2025

1,310 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,643	1,685	1,601	1,608	-35	-2.13%	11,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,638	1,846	1,612	1,643	+69	+4.38%	59,700
Jan 16, 2026	1,465	1,634	1,465	1,574	+109	+7.44%	13,100
Jan 9, 2026	1,477	1,481	1,449	1,465	+7	+0.48%	5,500
Dec 30, 2025	1,437	1,480	1,427	1,458	+51	+3.62%	4,200
Dec 26, 2025	1,402	1,423	1,399	1,407	+5	+0.36%	18,400
Dec 19, 2025	1,398	1,424	1,360	1,402	0	0.00%	17,300
Dec 12, 2025	1,431	1,449	1,396	1,402	-38	-2.64%	16,000
Dec 5, 2025	1,468	1,468	1,408	1,440	+19	+1.34%	7,600
Nov 28, 2025	1,410	1,457	1,409	1,421	+12	+0.85%	4,300
Nov 21, 2025	1,432	1,466	1,406	1,409	-26	-1.81%	5,600
Nov 14, 2025	1,475	1,500	1,432	1,435	-33	-2.25%	7,300
Nov 7, 2025	1,469	1,469	1,449	1,468	0	0.00%	2,800
Oct 31, 2025	1,540	1,565	1,466	1,468	-72	-4.68%	6,100
Oct 24, 2025	1,514	1,557	1,514	1,540	+40	+2.67%	10,000
Oct 17, 2025	1,522	1,522	1,500	1,500	-30	-1.96%	5,900
Oct 10, 2025	1,593	1,593	1,510	1,530	+17	+1.12%	10,500
Oct 3, 2025	1,571	1,640	1,511	1,513	-40	-2.58%	11,200
Sep 26, 2025	1,619	1,631	1,541	1,553	-66	-4.08%	7,300
Sep 19, 2025	1,590	1,619	1,538	1,619	+29	+1.82%	5,300
Sep 12, 2025	1,590	1,644	1,516	1,590	0	0.00%	11,500