Tokyo - Delayed Quote JPY

NIKKON Holdings Co.,Ltd. (9072.T)

3,137.00
-24.00
(-0.76%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20253,155.003,163.003,108.003,137.003,137.00488,400
May 21, 20253,170.003,195.003,123.003,161.003,161.00464,900
May 20, 20253,118.003,145.003,112.003,143.003,143.00390,300
May 19, 20253,009.003,107.003,009.003,107.003,107.00448,800
May 16, 20252,997.003,016.002,986.503,016.003,016.00276,600
May 15, 20252,936.502,990.002,925.002,982.502,982.50458,000
May 14, 20253,015.003,024.002,908.502,914.502,914.50629,900
May 13, 20253,075.003,095.002,981.003,016.003,016.00553,600
May 12, 20252,987.003,121.002,987.003,051.003,051.00812,300
May 9, 20253,006.003,099.002,854.502,998.502,998.50712,600
May 8, 20253,010.003,024.002,983.503,006.003,006.00243,900
May 7, 20253,001.003,037.002,978.003,017.003,017.00433,200
May 2, 20252,950.003,008.002,947.503,001.003,001.00328,300
May 1, 20252,954.002,968.002,931.002,966.502,966.50290,500
Apr 30, 20252,938.002,962.002,934.002,950.002,950.00375,300
Apr 28, 20252,882.002,916.002,872.502,905.002,905.00320,800
Apr 25, 20252,872.002,891.002,847.502,863.002,863.00294,600
Apr 24, 20252,923.502,937.502,870.502,872.002,872.00314,700
Apr 23, 20252,961.502,972.502,933.502,934.002,934.00238,000
Apr 22, 20252,958.502,979.502,915.502,950.002,950.00295,700
Apr 21, 20252,958.502,980.502,932.002,954.002,954.00302,700
Apr 18, 20252,933.002,958.502,924.502,955.502,955.50261,200
Apr 17, 20252,951.002,951.002,902.502,908.502,908.50243,400
Apr 16, 20252,955.502,955.502,926.002,930.002,930.00317,700
Apr 15, 20252,940.502,948.002,913.002,921.502,921.50266,300
Apr 14, 20252,932.002,961.002,894.002,929.002,929.00375,900
Apr 11, 20252,898.502,920.502,840.502,920.502,920.50495,800
Apr 10, 20252,808.502,910.002,789.002,910.002,910.00733,300
Apr 9, 20252,704.002,768.002,699.502,758.502,758.50593,100
Apr 8, 20252,710.502,780.002,698.002,702.502,702.50653,500
Apr 7, 20252,613.002,727.002,571.502,660.502,660.50912,100
Apr 4, 20252,697.502,704.502,646.002,700.002,700.00844,200
Apr 3, 20252,687.002,734.002,678.002,734.002,734.00924,600
Apr 2, 20252,721.002,725.002,677.502,712.002,712.00626,100
Apr 1, 20252,718.502,735.502,689.502,720.002,720.00575,700
Mar 31, 20252,701.002,706.002,657.002,692.002,692.00559,200
Mar 28, 2025 27 Dividend
Mar 28, 20252,704.502,723.002,686.502,711.502,711.50394,300
Mar 27, 20252,720.002,750.002,711.002,736.502,709.50580,300
Mar 26, 20252,702.002,731.502,675.502,720.002,693.16529,700
Mar 25, 20252,700.002,708.002,665.002,679.502,653.06628,200
Mar 24, 20252,694.002,704.002,666.502,694.502,667.91520,300
Mar 21, 20252,665.002,684.502,639.002,674.002,647.621,080,700
Mar 19, 20252,650.002,689.502,626.002,668.002,641.681,282,900
Mar 18, 20252,572.002,609.002,545.002,600.002,574.35750,800
Mar 17, 20252,520.002,545.502,504.502,544.002,518.90553,100
Mar 14, 20252,450.502,522.502,438.002,516.002,491.18722,100
Mar 13, 20252,416.002,461.002,397.502,450.502,426.32636,100
Mar 12, 20252,407.002,417.502,385.002,399.002,375.33573,600
Mar 11, 20252,373.002,401.002,355.502,400.002,376.32475,600
Mar 10, 20252,380.502,388.502,362.502,380.002,356.52304,400
Mar 7, 20252,370.002,378.502,353.502,378.002,354.54324,900
Mar 6, 20252,363.502,386.002,348.502,378.502,355.03375,500
Mar 5, 20252,374.002,380.002,343.502,358.502,335.23343,400
Mar 4, 20252,350.002,373.502,328.002,361.002,337.71560,200
Mar 3, 20252,343.002,350.002,323.002,332.502,309.49310,800
Feb 28, 20252,326.002,333.002,307.002,330.502,307.51538,900
Feb 27, 20252,305.002,333.002,301.502,333.002,309.98316,500
Feb 26, 20252,288.502,294.002,256.502,274.502,252.06324,600
Feb 25, 20252,305.002,311.002,276.502,296.002,273.35365,500
Feb 21, 20252,305.002,309.502,286.502,299.502,276.81332,600
Feb 20, 20252,280.002,299.502,260.502,298.002,275.33392,600
Feb 19, 20252,291.502,300.502,266.002,283.002,260.47280,600
Feb 18, 20252,260.002,265.502,244.502,259.002,236.71233,100
Feb 17, 20252,284.502,285.502,250.502,261.502,239.19210,400
Feb 14, 20252,288.502,302.502,273.002,273.002,250.57283,700
Feb 13, 20252,267.002,292.502,256.002,284.502,261.96308,200
Feb 12, 20252,277.002,283.002,252.002,255.002,232.75462,100
Feb 10, 20252,250.002,270.502,240.502,250.002,227.80514,800
Feb 7, 20252,265.002,271.002,222.502,250.002,227.80494,100
Feb 6, 20252,248.002,256.002,227.002,250.002,227.80365,300
Feb 5, 20252,231.502,238.002,215.002,225.002,203.05340,900
Feb 4, 20252,249.502,249.502,211.502,225.002,203.05316,200
Feb 3, 20252,250.002,264.002,221.502,230.502,208.49430,200
Jan 31, 20252,295.002,303.502,261.502,262.002,239.68462,300
Jan 30, 20252,271.502,317.502,271.502,308.502,285.72493,000
Jan 29, 20252,226.502,285.502,226.502,269.002,246.61437,900
Jan 28, 20252,212.002,247.502,196.502,225.002,203.05699,000
Jan 27, 20252,170.002,233.502,126.502,221.502,199.581,041,900
Jan 24, 20252,065.502,225.002,048.002,182.002,160.471,179,600
Jan 23, 20252,030.002,051.002,017.502,049.002,028.78303,900
Jan 22, 20252,041.002,054.002,028.502,044.002,023.83282,600
Jan 21, 20252,045.002,049.002,030.002,041.002,020.86224,800
Jan 20, 20252,030.002,056.502,023.502,030.002,009.97286,500
Jan 17, 20252,020.002,040.002,008.002,040.002,019.87475,800
Jan 16, 20252,026.002,045.002,018.002,035.502,015.42490,300
Jan 15, 20252,013.502,026.501,999.502,026.502,006.51583,500
Jan 14, 20252,035.002,042.002,006.502,011.501,991.65395,800
Jan 10, 20252,019.502,043.002,014.002,030.002,009.97302,100
Jan 9, 20252,016.002,031.502,012.002,022.502,002.54182,700
Jan 8, 20252,022.002,031.502,012.002,023.502,003.53188,500
Jan 7, 20252,021.502,034.002,015.002,016.001,996.11181,400
Jan 6, 20252,040.002,057.002,021.502,021.502,001.55288,600
Dec 30, 20242,058.002,071.502,036.502,039.002,018.88179,800
Dec 27, 20242,044.002,061.002,037.502,057.002,036.70265,000
Dec 26, 20242,008.002,039.001,999.502,039.002,018.88204,800
Dec 25, 20242,012.502,012.501,976.002,001.501,981.75213,700
Dec 24, 20242,020.002,027.002,005.502,005.501,985.71217,300
Dec 23, 20242,012.002,024.502,006.502,009.501,989.67329,300
Dec 20, 20242,004.002,014.001,996.002,002.001,982.25473,700
Dec 19, 20241,999.002,021.501,996.002,007.501,987.69169,600
Dec 18, 20242,025.502,029.502,005.502,006.001,986.21129,500
Dec 17, 20242,024.002,045.502,020.002,024.002,004.03257,300
Dec 16, 20242,036.002,041.002,018.002,021.502,001.55200,400
Dec 13, 20242,019.002,050.002,016.002,036.002,015.91315,900
Dec 12, 20242,059.002,065.002,041.002,042.002,021.85392,900
Dec 11, 20242,027.502,053.002,026.002,036.002,015.91261,900
Dec 10, 20242,033.502,055.002,003.502,025.502,005.52388,400
Dec 9, 20242,028.002,046.502,025.002,025.002,005.02423,500
Dec 6, 20242,030.502,041.502,020.002,022.502,002.54439,200
Dec 5, 20242,023.002,048.002,004.502,031.502,011.46439,900
Dec 4, 20242,034.002,055.002,025.002,032.002,011.95447,300
Dec 3, 20242,000.002,052.001,996.002,030.502,010.47539,500
Dec 2, 20241,959.502,011.001,953.001,996.001,976.31525,700
Nov 29, 20241,985.502,000.001,970.001,974.001,954.52494,100
Nov 28, 20241,948.501,998.001,939.501,985.501,965.91521,700
Nov 27, 20241,856.001,984.001,850.501,950.001,930.762,056,400
Nov 26, 20241,927.001,951.001,917.501,936.001,916.90210,200
Nov 25, 20241,962.501,962.501,939.001,939.001,919.87175,400
Nov 22, 20241,943.501,952.001,934.501,945.501,926.30138,400
Nov 21, 20241,947.001,958.501,942.001,942.001,922.84108,000
Nov 20, 20241,950.001,952.501,928.501,947.001,927.79170,200
Nov 19, 20241,960.001,980.501,951.501,973.001,953.53287,000
Nov 18, 20241,939.501,951.001,931.501,943.501,924.32357,800
Nov 15, 20241,954.501,954.501,932.501,933.001,913.93139,600
Nov 14, 20241,940.001,952.001,931.501,940.501,921.35172,600
Nov 13, 20241,940.001,948.501,924.001,940.001,920.86179,800
Nov 12, 20241,928.501,962.501,925.501,944.501,925.31289,900
Nov 11, 20241,970.001,974.001,908.501,919.001,900.07381,500
Nov 8, 20241,959.002,030.501,943.001,969.001,949.57349,700
Nov 7, 20241,944.001,970.001,941.501,955.501,936.21288,500
Nov 6, 20241,939.001,981.501,928.001,930.001,910.96268,900
Nov 5, 20241,935.001,940.001,910.001,938.001,918.88263,800
Nov 1, 20241,940.001,953.501,928.501,935.001,915.91282,600
Oct 31, 20241,968.501,977.001,956.001,959.501,940.17430,400
Oct 30, 20241,934.001,958.501,931.001,953.501,934.231,472,000
Oct 29, 20241,926.501,940.001,921.001,937.001,917.89248,800
Oct 28, 20241,910.501,930.001,902.001,923.001,904.03249,800
Oct 25, 20241,916.501,918.001,890.001,909.001,890.16366,600
Oct 24, 20241,895.001,919.001,895.001,914.001,895.12382,600
Oct 23, 20241,887.001,903.001,885.501,897.001,878.28302,100
Oct 22, 20241,891.001,896.001,876.001,885.501,866.90285,100
Oct 21, 20241,907.501,911.001,894.501,900.501,881.75224,600
Oct 18, 20241,915.001,928.501,903.501,903.501,884.72191,900
Oct 17, 20241,909.501,913.001,894.501,908.001,889.17239,200
Oct 16, 20241,905.001,925.501,896.501,901.001,882.24230,800
Oct 15, 20241,900.001,903.001,885.001,900.001,881.25282,300
Oct 11, 20241,900.001,902.501,890.001,890.001,871.35301,000
Oct 10, 20241,912.001,914.001,896.001,904.501,885.71194,600
Oct 9, 20241,908.001,915.501,897.501,902.501,883.73371,300
Oct 8, 20241,900.001,920.001,896.001,913.001,894.13329,000
Oct 7, 20241,915.001,927.001,898.001,914.001,895.12307,600
Oct 4, 20241,916.001,934.001,908.501,914.501,895.61305,300
Oct 3, 20241,930.501,930.501,891.001,919.001,900.07282,800
Oct 2, 20241,923.001,939.501,891.001,900.501,881.75393,300
Oct 1, 20241,904.501,922.001,897.001,913.501,894.62268,500
Sep 30, 20241,869.501,916.001,854.001,893.501,874.82491,100
Sep 27, 2024 27 Dividend
Sep 27, 20241,855.501,925.001,851.001,909.501,890.66303,900
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20241,906.501,906.501,875.001,903.001,857.49441,600
Sep 25, 20241,900.001,910.501,887.501,899.001,853.59349,200
Sep 24, 20241,900.001,911.001,872.001,885.001,839.92444,600
Sep 20, 20241,901.501,913.501,889.501,894.501,849.19506,200
Sep 19, 20241,884.501,903.001,878.501,900.001,854.56319,000
Sep 18, 20241,873.001,885.501,867.501,884.001,838.94387,000
Sep 17, 20241,885.001,891.501,853.001,877.501,832.60348,200
Sep 13, 20241,873.501,884.501,864.001,878.001,833.09291,000
Sep 12, 20241,869.001,884.001,858.501,875.001,830.16551,600
Sep 11, 20241,862.001,870.001,844.001,861.001,816.49351,200
Sep 10, 20241,871.001,889.001,867.001,876.001,831.14379,400
Sep 9, 20241,844.001,861.001,830.001,861.001,816.49321,800
Sep 6, 20241,874.001,879.001,866.001,873.501,828.70304,800
Sep 5, 20241,865.501,879.501,857.001,867.501,822.84288,600
Sep 4, 20241,840.001,876.501,829.501,870.001,825.28288,800
Sep 3, 20241,868.001,883.001,867.501,875.001,830.16297,600
Sep 2, 20241,864.001,873.001,857.501,873.001,828.21224,200
Aug 30, 20241,861.501,865.001,840.001,860.001,815.52271,800
Aug 29, 20241,875.001,884.001,869.001,875.001,830.16303,200
Aug 28, 20241,884.501,888.001,873.001,886.501,841.38284,000
Aug 27, 20241,899.001,905.001,887.501,902.001,856.51260,400
Aug 26, 20241,878.001,893.001,875.501,885.001,839.92206,000
Aug 23, 20241,848.001,879.501,846.001,878.501,833.58268,600
Aug 22, 20241,865.001,866.001,834.001,848.001,803.81387,400
Aug 21, 20241,840.001,858.501,834.501,857.501,813.08223,400
Aug 20, 20241,857.501,857.501,836.001,847.501,803.32327,800
Aug 19, 20241,845.001,860.001,830.501,845.001,800.88242,200
Aug 16, 20241,865.501,866.501,840.501,846.001,801.85329,200
Aug 15, 20241,831.001,849.001,828.501,838.001,794.04359,600
Aug 14, 20241,805.501,836.001,794.501,823.501,779.89356,600
Aug 13, 20241,781.501,804.001,780.501,802.501,759.39432,600
Aug 9, 20241,806.001,820.501,767.001,805.001,761.83535,600
Aug 8, 20241,755.001,799.501,750.001,772.501,730.11471,400
Aug 7, 20241,762.501,828.001,762.501,790.001,747.19422,000
Aug 6, 20241,772.001,823.001,752.001,792.501,749.63467,200
Aug 5, 20241,775.001,794.501,688.001,702.001,661.30728,400
Aug 2, 20241,819.001,835.501,800.001,803.501,760.37596,400
Aug 1, 20241,867.501,875.001,845.001,860.501,816.01330,200
Jul 31, 20241,837.501,903.501,835.001,895.501,850.17408,800
Jul 30, 20241,836.001,860.501,835.001,849.001,804.78392,400
Jul 29, 20241,847.501,875.001,835.501,867.501,822.84306,400
Jul 26, 20241,839.501,851.001,819.001,834.001,790.14328,000
Jul 25, 20241,840.501,852.001,831.001,839.501,795.51496,000
Jul 24, 20241,859.001,866.001,843.501,847.501,803.32453,200
Jul 23, 20241,844.001,861.501,836.501,859.001,814.54297,600
Jul 22, 20241,863.501,867.001,841.001,844.001,799.90284,200
Jul 19, 20241,860.001,866.001,845.501,863.501,818.93339,600
Jul 18, 20241,851.001,885.001,851.001,867.501,822.84348,200
Jul 17, 20241,845.501,859.501,835.001,850.501,806.25252,400
Jul 16, 20241,830.001,841.001,826.001,833.501,789.65285,400
Jul 12, 20241,802.501,835.501,797.001,827.501,783.80471,400
Jul 11, 20241,813.501,821.001,801.001,809.001,765.74495,600
Jul 10, 20241,797.501,819.001,797.501,813.501,770.13426,400
Jul 9, 20241,786.001,799.501,773.001,792.501,749.63396,600
Jul 8, 20241,802.001,808.501,765.501,786.001,743.29488,200
Jul 5, 20241,820.001,823.001,796.001,802.001,758.91468,600
Jul 4, 20241,818.001,834.001,808.001,817.001,773.55423,000
Jul 3, 20241,832.501,879.501,820.001,822.001,778.43843,600
Jul 2, 20241,785.001,852.001,785.001,848.001,803.81639,800
Jul 1, 20241,820.001,827.001,775.001,781.001,738.41713,600
Jun 28, 20241,840.001,856.001,817.501,819.501,775.99600,000
Jun 27, 20241,830.001,850.001,822.501,840.001,796.00670,000
Jun 26, 20241,766.501,815.501,757.501,813.501,770.13555,600
Jun 25, 20241,764.001,787.501,751.001,769.001,726.69609,200
Jun 24, 20241,765.501,771.001,727.501,739.001,697.41961,000
Jun 21, 20241,733.501,829.001,733.501,767.001,724.742,050,200
Jun 20, 20241,650.001,730.001,626.501,726.001,684.726,684,400
Jun 19, 20241,525.001,541.001,525.001,539.001,502.201,033,200
Jun 18, 20241,483.751,531.501,478.001,518.001,481.703,044,600
Jun 17, 20241,516.001,522.501,483.001,494.001,458.273,103,200
Jun 14, 20241,498.001,522.001,486.251,518.501,482.19983,400
Jun 13, 20241,469.751,496.501,460.251,490.251,454.61836,200
Jun 12, 20241,460.001,473.251,448.251,459.001,424.11748,200
Jun 11, 20241,475.001,504.001,456.001,456.001,421.181,232,000
Jun 10, 20241,365.251,482.751,362.751,477.501,442.172,899,600
Jun 7, 20241,468.251,484.501,461.751,465.251,430.21106,000
Jun 6, 20241,484.001,487.001,465.251,477.251,441.92123,800
Jun 5, 20241,495.001,500.001,479.251,484.001,448.51124,400
Jun 4, 20241,488.001,505.001,486.001,502.001,466.08116,000
Jun 3, 20241,501.001,521.501,501.001,509.001,472.91137,400
May 31, 20241,467.001,498.751,465.501,492.001,456.32366,200
May 30, 20241,446.751,460.751,435.001,459.501,424.60138,200
May 29, 20241,456.251,464.251,444.751,448.751,414.10130,600
May 28, 20241,463.501,471.001,456.001,460.251,425.33125,600
May 27, 20241,470.001,470.001,452.001,463.501,428.5095,800
May 24, 20241,464.501,482.501,458.001,462.501,427.52169,400
May 23, 20241,474.001,496.001,469.501,476.251,440.95130,400
May 22, 20241,519.001,519.001,479.001,479.501,444.12237,800

Related Tickers

9065.T Sankyu Inc.
6,886.00
+0.13%
 
9037.T Hamakyorex Co., Ltd.
1,276.00
-0.85%
 
9301.T Mitsubishi Logistics Corporation
1,118.00
+2.33%
 
9364.T Kamigumi Co., Ltd.
3,943.00
+0.79%
 
5140.KL TASCO Berhad
0.5450
+0.93%