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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	568	564	564	569	564	9,200
September 08, 2025	565	567	567	571	565	13,500
September 05, 2025	563	562	562	566	558	14,900
September 04, 2025	563	567	567	571	563	17,100
September 03, 2025	566	561	561	568	560	7,500
September 02, 2025	562	565	565	567	561	4,300
September 01, 2025	559	560	560	567	555	22,800
August 29, 2025	552	556	556	561	550	17,000
August 28, 2025	563	552	552	568	549	38,000
August 27, 2025	572	561	561	575	560	37,100
August 26, 2025	569	569	569	574	563	38,700
August 25, 2025	552	568	568	568	552	46,900
August 22, 2025	547	545	545	548	545	7,800
August 21, 2025	544	544	544	549	544	15,200
August 20, 2025	545	543	543	546	541	8,600
August 19, 2025	545	544	544	547	542	9,600
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

Nikkato Corporation (5367.T) JPX