Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nikon Corporation (7731.T)

1,511.00
+16.00
+(1.07%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,509.001,532.001,503.501,511.001,511.001,091,600
Apr 24, 20251,500.001,512.001,489.001,495.001,495.00865,600
Apr 23, 20251,506.001,506.001,476.001,483.501,483.50792,000
Apr 22, 20251,415.501,461.501,412.001,452.501,452.501,209,800
Apr 21, 20251,468.501,472.501,436.001,437.001,437.00559,400
Apr 18, 20251,485.001,493.501,471.501,477.001,477.00515,900
Apr 17, 20251,446.501,488.001,445.501,484.001,484.00914,600
Apr 16, 20251,464.001,466.501,433.001,445.501,445.50923,200
Apr 15, 20251,451.001,472.501,445.001,468.001,468.00819,800
Apr 14, 20251,450.001,461.001,433.501,444.001,444.001,012,700
Apr 11, 20251,363.501,437.001,363.501,421.501,421.501,701,900
Apr 10, 20251,462.501,464.501,421.001,443.501,443.501,469,500
Apr 9, 20251,314.001,364.001,300.501,353.001,353.002,980,900
Apr 8, 20251,302.501,363.501,302.501,335.001,335.001,557,000
Apr 7, 20251,281.001,306.501,238.501,269.501,269.501,970,900
Apr 4, 20251,428.501,436.001,364.501,395.001,395.001,750,500
Apr 3, 20251,419.501,462.501,419.501,457.001,457.002,650,700
Apr 2, 20251,505.501,510.501,470.501,479.501,479.501,754,900
Apr 1, 20251,502.001,520.001,487.001,509.001,509.001,886,400
Mar 31, 20251,508.501,523.501,481.001,482.001,482.001,739,200
Mar 28, 2025 30 Dividend
Mar 28, 20251,562.001,562.501,542.501,548.501,548.501,620,400
Mar 27, 20251,590.501,607.501,585.001,606.001,576.001,332,100
Mar 26, 20251,584.501,606.001,582.001,602.001,572.071,213,200
Mar 25, 20251,602.001,604.001,577.501,589.001,559.321,523,600
Mar 24, 20251,639.001,646.001,596.001,596.001,566.191,453,500
Mar 21, 20251,652.501,655.001,633.001,646.001,615.253,106,900
Mar 19, 20251,657.001,667.001,635.001,640.001,609.361,431,300
Mar 18, 20251,659.001,672.501,648.501,660.001,628.991,003,700
Mar 17, 20251,650.001,663.501,644.001,662.001,630.95970,000
Mar 14, 20251,623.001,654.001,623.001,643.001,612.312,213,000
Mar 13, 20251,607.001,637.001,601.501,607.501,577.471,744,200
Mar 12, 20251,632.001,646.001,576.001,591.501,561.771,967,700
Mar 11, 20251,650.001,656.001,616.501,637.001,606.422,247,500
Mar 10, 20251,654.001,668.001,632.001,654.501,623.591,741,000
Mar 7, 20251,559.001,648.501,556.501,630.001,599.552,980,900
Mar 6, 20251,552.501,591.501,552.501,570.501,541.161,768,800
Mar 5, 20251,530.001,554.001,521.001,551.001,522.031,689,500
Mar 4, 20251,535.001,552.001,517.001,530.001,501.421,879,900
Mar 3, 20251,562.501,564.501,535.501,544.501,515.651,704,600
Feb 28, 20251,582.501,594.001,553.501,562.501,533.312,387,900
Feb 27, 20251,547.001,598.501,544.501,585.501,555.881,574,700
Feb 26, 20251,547.501,548.501,527.501,534.501,505.841,428,600
Feb 25, 20251,527.001,554.501,520.001,550.001,521.051,358,300
Feb 21, 20251,536.501,544.501,524.001,534.001,505.341,473,400
Feb 20, 20251,522.501,544.501,520.001,540.501,511.721,272,600
Feb 19, 20251,534.001,551.501,528.501,530.501,501.911,129,100
Feb 18, 20251,528.001,546.501,521.501,532.001,503.38999,800
Feb 17, 20251,550.501,552.001,532.001,537.001,508.291,281,400
Feb 14, 20251,560.501,576.501,547.501,549.501,520.561,575,700
Feb 13, 20251,556.001,580.001,550.001,561.001,531.841,956,700
Feb 12, 20251,537.501,561.501,514.501,556.001,526.932,453,300
Feb 10, 20251,528.001,540.001,507.501,515.001,486.702,373,700
Feb 7, 20251,616.001,628.001,535.001,536.501,507.805,799,100
Feb 6, 20251,685.001,710.001,681.001,693.501,661.872,100,600
Feb 5, 20251,678.001,685.501,659.501,663.501,632.432,079,300
Feb 4, 20251,661.501,680.001,651.001,664.501,633.411,424,900
Feb 3, 20251,630.501,657.501,612.501,633.001,602.501,918,300
Jan 31, 20251,672.001,679.001,652.501,670.501,639.301,408,600
Jan 30, 20251,683.001,693.001,666.001,672.001,640.771,795,300
Jan 29, 20251,686.001,698.001,653.501,683.001,651.561,731,800
Jan 28, 20251,682.501,710.501,681.001,692.001,660.391,221,200
Jan 27, 20251,704.001,714.001,690.001,706.501,674.621,177,900
Jan 24, 20251,707.001,719.001,683.001,685.001,653.521,099,100
Jan 23, 20251,705.501,719.001,697.501,707.001,675.111,079,600
Jan 22, 20251,709.001,730.001,705.501,711.501,679.531,105,600
Jan 21, 20251,698.501,723.001,693.001,709.001,677.081,585,600
Jan 20, 20251,677.001,710.501,675.501,694.001,662.361,171,700
Jan 17, 20251,636.001,661.001,627.001,658.001,627.031,476,200
Jan 16, 20251,653.001,669.001,646.501,652.001,621.141,218,300
Jan 15, 20251,670.001,681.501,642.001,650.501,619.671,308,900
Jan 14, 20251,656.001,684.001,646.501,664.001,632.921,814,800
Jan 10, 20251,655.501,683.001,655.501,656.001,625.071,579,500
Jan 9, 20251,695.001,702.001,641.501,652.001,621.141,483,400
Jan 8, 20251,683.001,722.001,667.001,713.501,681.491,884,400
Jan 7, 20251,632.001,698.001,629.501,683.001,651.562,708,100
Jan 6, 20251,640.001,651.501,628.001,628.001,597.591,646,500
Dec 30, 20241,652.001,656.501,632.501,639.501,608.871,258,700
Dec 27, 20241,643.501,653.501,635.501,652.001,621.141,093,000
Dec 26, 20241,612.001,639.001,612.001,634.001,603.481,055,500
Dec 25, 20241,635.501,637.501,605.001,621.501,591.211,041,000
Dec 24, 20241,630.501,640.501,623.501,639.501,608.871,241,200
Dec 23, 20241,645.501,651.001,631.501,640.501,609.861,333,700
Dec 20, 20241,639.501,655.501,630.001,637.001,606.421,704,300
Dec 19, 20241,617.001,649.001,616.001,628.501,598.082,049,400
Dec 18, 20241,649.501,663.001,636.501,649.001,618.201,254,100
Dec 17, 20241,657.001,693.001,657.001,669.001,637.821,637,100
Dec 16, 20241,692.001,704.501,657.001,659.501,628.501,375,300
Dec 13, 20241,692.001,706.501,681.501,688.001,656.471,863,300
Dec 12, 20241,672.501,706.501,661.001,697.501,665.792,205,900
Dec 11, 20241,642.501,651.501,617.501,650.501,619.672,500,900
Dec 10, 20241,669.001,682.001,642.501,656.501,625.561,850,400
Dec 9, 20241,664.501,677.001,642.001,646.501,615.742,978,600
Dec 6, 20241,665.501,683.001,627.501,656.001,625.073,721,100
Dec 5, 20241,716.501,722.001,656.501,669.501,638.313,710,300
Dec 4, 20241,759.001,763.001,708.501,710.001,678.062,774,400
Dec 3, 20241,782.001,801.001,769.001,771.501,738.411,969,900
Dec 2, 20241,765.501,795.001,745.501,782.001,748.711,694,800
Nov 29, 20241,782.001,791.001,757.501,767.501,734.481,281,000
Nov 28, 20241,778.501,807.001,777.001,789.001,755.581,341,700
Nov 27, 20241,826.001,838.001,782.001,787.501,754.111,695,300
Nov 26, 20241,854.501,869.001,818.001,852.501,817.901,279,700
Nov 25, 20241,860.001,895.501,858.001,862.001,827.222,273,100
Nov 22, 20241,860.001,870.501,841.501,845.501,811.031,220,800
Nov 21, 20241,885.001,886.001,854.501,858.001,823.291,661,300
Nov 20, 20241,865.001,894.501,865.001,891.501,856.171,442,200
Nov 19, 20241,798.001,862.001,794.001,862.001,827.221,713,500
Nov 18, 20241,820.501,845.001,816.001,831.001,796.801,398,500
Nov 15, 20241,868.501,880.001,850.001,850.001,815.441,286,500
Nov 14, 20241,865.501,891.501,862.501,869.001,834.091,450,900
Nov 13, 20241,925.001,951.001,871.001,875.001,839.981,789,800
Nov 12, 20241,965.001,982.001,917.501,930.001,893.951,992,300
Nov 11, 20242,009.002,010.001,951.001,965.001,928.292,211,600
Nov 8, 20241,950.002,007.001,896.001,992.001,954.793,647,900
Nov 7, 20241,916.501,950.001,900.001,931.001,894.933,249,800
Nov 6, 20241,877.501,916.001,875.501,882.501,847.332,238,700
Nov 5, 20241,840.001,872.501,818.001,869.501,834.582,287,600
Nov 1, 20241,788.501,850.001,768.001,800.001,766.386,343,800
Oct 31, 20241,909.501,922.001,890.001,908.501,872.852,799,800
Oct 30, 20241,865.501,927.001,865.501,912.501,876.775,428,800
Oct 29, 20241,844.501,857.001,827.501,850.001,815.441,436,300
Oct 28, 20241,772.001,845.501,761.001,840.001,805.632,462,200
Oct 25, 20241,784.001,797.001,769.001,788.501,755.091,761,200
Oct 24, 20241,790.501,795.001,756.001,776.001,742.825,611,200
Oct 23, 20241,822.001,832.501,807.501,815.001,781.101,808,000
Oct 22, 20241,836.001,849.501,810.501,825.001,790.911,679,300
Oct 21, 20241,852.001,859.001,828.501,840.001,805.632,485,100
Oct 18, 20241,810.001,837.001,807.001,812.001,778.152,403,400
Oct 17, 20241,800.001,835.501,784.001,807.501,773.743,306,800
Oct 16, 20241,750.001,792.001,740.501,786.501,753.133,431,300
Oct 15, 20241,770.001,805.001,762.501,788.501,755.092,672,800
Oct 11, 20241,800.001,814.001,755.501,759.501,726.633,981,000
Oct 10, 20241,733.001,799.001,725.501,797.501,763.925,221,900
Oct 9, 20241,700.001,725.501,694.501,703.001,671.192,154,100
Oct 8, 20241,692.001,713.001,680.001,697.001,665.305,173,700
Oct 7, 20241,579.001,707.001,576.001,671.501,640.286,427,900
Oct 4, 20241,532.001,550.501,530.001,549.001,520.061,193,200
Oct 3, 20241,548.501,554.501,533.001,533.001,504.361,668,500
Oct 2, 20241,497.501,520.001,497.501,510.501,482.281,661,600
Oct 1, 20241,499.501,523.001,499.001,523.001,494.551,753,100
Sep 30, 20241,455.001,499.501,453.001,485.501,457.752,801,100
Sep 27, 2024 25 Dividend
Sep 27, 20241,512.501,539.001,505.501,533.501,504.852,055,500
Sep 26, 20241,487.501,514.501,484.501,513.501,460.691,611,500
Sep 25, 20241,480.001,485.001,467.001,478.001,426.431,024,100
Sep 24, 20241,483.501,498.001,467.501,470.001,418.711,416,500
Sep 20, 20241,468.001,475.501,461.501,464.501,413.401,860,500
Sep 19, 20241,458.501,465.001,442.001,445.001,394.581,106,500
Sep 18, 20241,447.001,455.001,426.501,440.001,389.761,306,600
Sep 17, 20241,449.001,460.001,415.001,430.501,380.591,414,400
Sep 13, 20241,436.001,441.001,428.001,434.001,383.971,561,800
Sep 12, 20241,453.501,467.001,431.001,439.001,388.792,236,900
Sep 11, 20241,423.001,438.001,395.001,404.501,355.501,819,900
Sep 10, 20241,436.001,453.001,420.001,426.501,376.732,060,700
Sep 9, 20241,427.501,457.501,417.001,453.501,402.791,701,700
Sep 6, 20241,450.001,461.001,445.501,457.501,406.652,151,800
Sep 5, 20241,450.001,470.001,418.001,438.001,387.832,391,700
Sep 4, 20241,470.001,494.001,458.001,473.501,422.092,217,400
Sep 3, 20241,540.001,555.001,517.001,530.001,476.621,273,800
Sep 2, 20241,576.001,579.001,543.501,547.001,493.031,047,300
Aug 30, 20241,580.501,601.001,557.501,559.501,505.092,401,600
Aug 29, 20241,571.001,582.001,553.001,578.001,522.941,190,300
Aug 28, 20241,582.001,585.001,558.501,574.501,519.571,158,700
Aug 27, 20241,575.001,595.501,561.001,587.001,531.631,419,100
Aug 26, 20241,605.001,610.001,564.001,570.001,515.221,515,900
Aug 23, 20241,611.501,632.001,606.501,620.501,563.961,310,800
Aug 22, 20241,600.001,611.501,595.501,608.501,552.381,281,500
Aug 21, 20241,566.501,597.001,557.001,592.501,536.941,638,500
Aug 20, 20241,578.501,593.001,562.001,573.501,518.601,165,000
Aug 19, 20241,543.501,587.001,536.501,547.501,493.511,938,000
Aug 16, 20241,580.001,582.001,532.501,564.001,509.432,540,700
Aug 15, 20241,534.001,550.501,528.501,540.001,486.272,241,500
Aug 14, 20241,576.001,578.501,523.001,533.501,480.003,161,700
Aug 13, 20241,533.501,557.001,511.501,536.001,482.414,040,100
Aug 9, 20241,486.501,513.501,433.001,510.501,457.805,418,200
Aug 8, 20241,499.001,619.001,498.501,594.001,538.396,260,000
Aug 7, 20241,473.501,559.001,467.501,539.001,485.314,496,500
Aug 6, 20241,508.501,547.501,443.501,482.001,430.295,048,200
Aug 5, 20241,468.001,473.001,319.501,327.001,280.705,376,000
Aug 2, 20241,599.501,615.001,519.501,545.001,491.105,085,200
Aug 1, 20241,710.001,724.501,663.001,688.001,629.112,224,800
Jul 31, 20241,704.501,735.501,685.001,735.501,674.951,583,900
Jul 30, 20241,707.501,717.501,692.001,706.001,646.481,186,200
Jul 29, 20241,692.501,717.501,667.501,705.001,645.511,606,300
Jul 26, 20241,651.001,689.501,619.001,667.501,609.323,491,200
Jul 25, 20241,667.001,680.501,653.001,654.501,596.781,961,100
Jul 24, 20241,671.501,689.501,661.501,679.501,620.901,430,100
Jul 23, 20241,699.001,701.501,665.501,684.001,625.251,146,800
Jul 22, 20241,735.001,737.001,684.501,685.501,626.691,698,600
Jul 19, 20241,735.001,736.501,715.001,736.501,675.911,647,900
Jul 18, 20241,725.001,752.001,718.501,739.501,678.812,325,200
Jul 17, 20241,716.001,763.001,708.001,718.501,658.542,263,100
Jul 16, 20241,700.001,711.501,697.001,702.501,643.101,280,400
Jul 12, 20241,700.001,712.001,680.501,700.001,640.692,273,100
Jul 11, 20241,710.001,717.501,702.501,708.001,648.411,254,500
Jul 10, 20241,690.001,706.001,685.501,700.501,641.171,056,700
Jul 9, 20241,685.001,706.001,672.001,698.001,638.761,663,700
Jul 8, 20241,676.001,682.501,665.501,680.001,621.39987,600
Jul 5, 20241,693.501,701.501,659.501,669.001,610.771,492,600
Jul 4, 20241,673.001,684.001,661.001,683.501,624.761,091,500
Jul 3, 20241,645.001,665.001,640.501,665.001,606.911,519,300
Jul 2, 20241,630.001,650.001,627.001,650.001,592.431,014,200
Jul 1, 20241,644.001,655.001,638.001,645.501,588.091,135,900
Jun 28, 20241,630.001,638.001,622.501,626.001,569.271,360,600
Jun 27, 20241,615.001,627.001,606.501,621.501,564.931,135,000
Jun 26, 20241,603.001,628.001,600.501,624.001,567.342,263,400
Jun 25, 20241,634.001,634.001,593.501,615.001,558.652,269,300
Jun 24, 20241,613.001,625.501,601.501,622.501,565.891,809,900
Jun 21, 20241,570.001,608.501,569.501,595.501,539.833,123,600
Jun 20, 20241,531.001,569.501,529.001,563.001,508.471,276,400
Jun 19, 20241,562.001,562.501,523.501,531.001,477.581,359,100
Jun 18, 20241,539.501,581.001,532.001,569.501,514.742,669,800
Jun 17, 20241,540.001,545.001,510.001,519.501,466.491,857,200
Jun 14, 20241,529.501,570.001,525.001,561.001,506.542,267,200
Jun 13, 20241,598.001,599.001,529.501,536.501,482.892,696,400
Jun 12, 20241,600.001,603.501,576.001,583.501,528.251,332,500
Jun 11, 20241,592.001,620.001,592.001,600.001,544.181,347,700
Jun 10, 20241,592.501,613.501,588.501,604.501,548.521,629,400
Jun 7, 20241,590.001,600.501,563.501,586.501,531.151,404,800
Jun 6, 20241,595.001,608.001,588.001,596.001,540.321,156,400
Jun 5, 20241,608.001,615.001,567.501,575.001,520.051,803,300
Jun 4, 20241,611.001,639.001,610.001,628.501,571.681,501,800
Jun 3, 20241,630.001,645.001,625.501,634.001,576.99904,600
May 31, 20241,621.501,636.001,612.001,630.001,573.131,622,100
May 30, 20241,601.001,610.501,575.001,610.501,554.311,351,700
May 29, 20241,680.501,683.001,617.501,626.501,569.751,475,700
May 28, 20241,618.001,670.001,607.001,665.001,606.912,059,300
May 27, 20241,632.001,635.001,605.501,620.001,563.48695,800
May 24, 20241,617.501,629.501,598.001,623.501,566.861,212,000
May 23, 20241,655.001,668.001,635.501,649.001,591.471,077,900
May 22, 20241,677.001,685.001,655.001,655.001,597.26693,800
May 21, 20241,682.501,704.501,673.001,673.001,614.63937,400
May 20, 20241,665.501,679.001,652.501,679.001,620.42810,300
May 17, 20241,660.001,673.501,643.001,667.501,609.321,263,700
May 16, 20241,720.001,720.001,679.001,686.501,627.66902,600
May 15, 20241,720.501,724.001,682.501,702.001,642.621,489,000
May 14, 20241,682.001,715.001,676.501,712.001,652.271,559,900
May 13, 20241,683.501,684.501,626.501,667.001,608.841,878,200
May 10, 20241,591.001,719.501,591.001,693.501,634.413,871,600
May 9, 20241,668.001,719.501,660.501,671.001,612.703,369,200
May 8, 20241,660.001,679.001,658.501,668.001,609.801,482,200
May 7, 20241,642.001,685.001,636.001,685.001,626.211,962,200
May 2, 20241,616.001,649.501,607.501,636.001,578.922,020,600
May 1, 20241,647.001,648.001,622.501,641.501,584.232,705,500
Apr 30, 20241,643.001,647.001,614.001,641.001,583.751,794,800
Apr 26, 20241,650.001,655.001,598.501,607.501,551.422,585,600
Apr 25, 20241,710.001,710.001,640.501,641.501,584.234,592,500

Related Tickers

7951.T Yamaha Corporation
1,059.50
+2.76%
 
4661.T Oriental Land Co., Ltd.
3,054.00
-1.32%
 
7832.T BANDAI NAMCO Holdings Inc.
4,795.00
-0.04%
 
1126.HK DREAM INT'L
5.720
+0.88%