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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,431	1,449	1,396	1,402	-38	-2.64%	19,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,550	1,644	1,515	1,590	+38	+2.45%	11,100
Aug 29, 2025	1,625	1,638	1,518	1,552	-77	-4.73%	21,100
Aug 22, 2025	1,556	1,630	1,515	1,629	+89	+5.78%	10,700
Aug 15, 2025	1,480	1,750	1,450	1,540	+90	+6.21%	22,300
Aug 8, 2025	1,411	1,480	1,406	1,450	+49	+3.50%	9,800
Aug 1, 2025	1,400	1,425	1,383	1,401	+1	+0.07%	4,600
Jul 25, 2025	1,402	1,406	1,382	1,400	+8	+0.57%	2,800