Nikkato Corporation - 5367.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	545	544	542	547	542	11,000
August 15, 2025	538	541	541	544	536	32,600
August 14, 2025	540	535	535	540	534	11,700
August 13, 2025	538	538	538	539	535	14,400
August 12, 2025	533	538	538	540	531	36,100
August 08, 2025	530	531	531	532	529	14,500
August 07, 2025	529	530	530	531	524	22,000
August 06, 2025	525	525	525	528	521	38,900
August 05, 2025	527	525	525	527	520	18,800
August 04, 2025	526	524	524	526	518	38,800
August 01, 2025	521	529	529	530	518	66,300
July 31, 2025	518	520	520	520	516	2,900
July 30, 2025	516	517	517	517	513	4,400
July 29, 2025	521	516	516	528	514	22,100
July 28, 2025	519	521	521	521	516	11,000
July 25, 2025	513	518	518	518	512	10,800
July 24, 2025	535	511	511	535	508	106,600
July 23, 2025	539	533	533	539	523	32,000
July 22, 2025	523	523	523	523	520	15,400
July 18, 2025	514	518	518	518	514	7,900
July 17, 2025	516	514	514	519	514	3,800
July 16, 2025	517	515	515	519	512	5,900
July 15, 2025	513	516	516	516	511	12,000
July 14, 2025	514	513	513	517	496	24,800
July 11, 2025	514	514	514	515	513	5,000
July 10, 2025	515	513	513	517	513	2,200
July 09, 2025	518	514	514	518	512	15,500
July 08, 2025	513	517	517	518	513	3,100
July 07, 2025	525	514	514	527	513	32,700
July 04, 2025	523	525	525	525	522	5,500
July 03, 2025	518	523	523	523	518	5,900
July 02, 2025	529	518	518	529	518	7,300
July 01, 2025	524	527	527	529	522	3,400
June 30, 2025	523	521	521	525	521	1,300
June 27, 2025	521	524	524	524	520	3,000
June 26, 2025	525	523	523	525	520	900
June 25, 2025	521	520	520	525	520	2,800
June 24, 2025	536	521	521	536	518	20,700
June 23, 2025	525	526	526	529	522	9,900
June 20, 2025	520	524	524	524	518	8,300
June 19, 2025	520	519	519	520	514	2,200
June 18, 2025	522	518	518	522	515	2,400
June 17, 2025	519	515	515	523	515	2,100
June 16, 2025	524	520	520	524	515	1,600
June 13, 2025	516	514	514	516	514	800
June 12, 2025	518	518	518	518	512	2,600
June 11, 2025	517	518	518	519	515	2,700
June 10, 2025	516	517	517	519	516	1,400
June 09, 2025	519	519	519	522	517	9,100
June 06, 2025	519	523	523	523	519	1,700
June 05, 2025	518	519	519	523	518	1,200
June 04, 2025	523	518	518	523	517	2,400
June 03, 2025	520	518	518	521	518	4,500
June 02, 2025	528	519	519	528	519	1,500
May 30, 2025	527	522	522	527	521	3,300
May 29, 2025	526	524	524	528	524	2,100
May 28, 2025	521	528	528	528	519	13,200
May 27, 2025	519	522	522	523	519	1,700
May 26, 2025	520	518	518	521	515	13,300
May 23, 2025	513	520	520	520	510	6,600

Nikkato Corporation (5367.T) JPX