Nikkiso Co., Ltd. (6376.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6376.T Historical Return
If you invested ¥1000 in Nikkiso Co., Ltd. (6376.T) 10 years ago, it would be worth ¥4,598.53 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,403.43, while ¥1000 invested 1 year ago would be worth ¥2,408.14. This corresponds to total returns of 359.85%, 340.34%, 140.81%, respectively, with annualized returns of 16.47%, 34.51%, 140.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6376.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,555 | 3,450 | 3,450 | 3,555 | 3,430 | 429,100 |
| August 20, 2026 | 3,460 | 3,565 | 3,565 | 3,595 | 3,410 | 574,700 |
| August 19, 2026 | 3,520 | 3,390 | 3,390 | 3,565 | 3,385 | 1.04M |
| August 18, 2026 | 3,750 | 3,660 | 3,660 | 3,800 | 3,620 | 1.16M |
| August 17, 2026 | 4,245 | 3,720 | 3,720 | 4,330 | 3,710 | 2.29M |
| August 14, 2026 | 3,920 | 4,385 | 4,385 | 4,530 | 3,780 | 1.64M |
| August 13, 2026 | 3,885 | 3,875 | 3,875 | 3,915 | 3,810 | 348,300 |
| August 12, 2026 | 3,865 | 3,735 | 3,735 | 3,865 | 3,670 | 487,600 |
| August 10, 2026 | 3,950 | 3,920 | 3,920 | 3,985 | 3,905 | 277,500 |
| August 07, 2026 | 4,030 | 3,960 | 3,960 | 4,095 | 3,890 | 251,800 |
| August 06, 2026 | 4,035 | 4,095 | 4,095 | 4,160 | 3,985 | 313,600 |
| August 05, 2026 | 3,965 | 4,065 | 4,065 | 4,090 | 3,955 | 294,500 |
| August 04, 2026 | 3,780 | 3,975 | 3,975 | 3,985 | 3,780 | 268,300 |
| August 03, 2026 | 3,685 | 3,780 | 3,780 | 3,805 | 3,605 | 257,700 |
| July 31, 2026 | 3,665 | 3,750 | 3,750 | 3,810 | 3,590 | 316,000 |
| July 30, 2026 | 3,565 | 3,525 | 3,525 | 3,640 | 3,500 | 267,800 |
| July 29, 2026 | 3,700 | 3,565 | 3,565 | 3,740 | 3,480 | 849,000 |
| July 28, 2026 | 3,995 | 3,730 | 3,730 | 3,995 | 3,730 | 530,100 |
| July 27, 2026 | 4,050 | 4,060 | 4,060 | 4,095 | 3,965 | 282,000 |
| July 24, 2026 | 3,975 | 4,000 | 4,000 | 4,020 | 3,935 | 264,000 |
| July 23, 2026 | 4,000 | 3,985 | 3,985 | 4,095 | 3,975 | 272,100 |
| July 22, 2026 | 4,135 | 3,965 | 3,965 | 4,165 | 3,940 | 529,400 |
| July 21, 2026 | 3,930 | 4,120 | 4,120 | 4,155 | 3,880 | 607,600 |
| July 17, 2026 | 3,800 | 3,820 | 3,820 | 3,880 | 3,685 | 783,300 |
| July 16, 2026 | 3,830 | 3,860 | 3,860 | 3,890 | 3,790 | 346,400 |
| July 15, 2026 | 3,825 | 3,895 | 3,895 | 3,930 | 3,795 | 303,800 |
| July 14, 2026 | 3,605 | 3,785 | 3,785 | 3,810 | 3,575 | 359,400 |
| July 13, 2026 | 3,710 | 3,605 | 3,605 | 3,720 | 3,580 | 331,900 |
| July 10, 2026 | 3,780 | 3,700 | 3,700 | 3,790 | 3,685 | 451,700 |
| July 09, 2026 | 3,795 | 3,715 | 3,715 | 3,810 | 3,660 | 397,100 |
| July 08, 2026 | 3,840 | 3,730 | 3,730 | 3,915 | 3,710 | 482,800 |
| July 07, 2026 | 4,070 | 3,825 | 3,825 | 4,090 | 3,825 | 462,400 |
| July 06, 2026 | 4,100 | 4,070 | 4,070 | 4,200 | 4,000 | 304,300 |
| July 03, 2026 | 3,840 | 4,060 | 4,060 | 4,085 | 3,840 | 335,700 |
| July 02, 2026 | 3,850 | 3,930 | 3,930 | 4,030 | 3,815 | 355,200 |
| July 01, 2026 | 4,105 | 3,890 | 3,890 | 4,135 | 3,815 | 657,500 |
| June 30, 2026 | 4,225 | 4,050 | 4,050 | 4,230 | 4,020 | 608,400 |
| June 29, 2026 | 4,205 | 4,155 | 4,155 | 4,240 | 3,990 | 716,900 |
| June 26, 2026 | 4,150 | 4,230 | 4,230 | 4,295 | 4,140 | 692,300 |
| June 25, 2026 | 4,180 | 4,160 | 4,160 | 4,215 | 4,095 | 499,000 |
| June 24, 2026 | 3,955 | 4,030 | 4,030 | 4,060 | 3,930 | 368,300 |
| June 23, 2026 | 4,100 | 4,025 | 4,025 | 4,160 | 3,980 | 560,200 |
| June 22, 2026 | 3,935 | 4,090 | 4,090 | 4,090 | 3,905 | 379,600 |
| June 19, 2026 | 3,960 | 3,880 | 3,880 | 4,010 | 3,850 | 743,300 |
| June 18, 2026 | 3,865 | 3,945 | 3,945 | 4,080 | 3,860 | 549,200 |
| June 17, 2026 | 3,715 | 3,855 | 3,855 | 3,970 | 3,715 | 723,000 |
| June 16, 2026 | 3,700 | 3,715 | 3,715 | 3,780 | 3,665 | 704,000 |
| June 15, 2026 | 3,705 | 3,705 | 3,705 | 3,900 | 3,690 | 703,300 |
| June 12, 2026 | 3,640 | 3,600 | 3,600 | 3,695 | 3,565 | 670,000 |
| June 11, 2026 | 3,500 | 3,570 | 3,570 | 3,600 | 3,450 | 451,200 |
| June 10, 2026 | 3,420 | 3,570 | 3,570 | 3,665 | 3,390 | 828,700 |
| June 09, 2026 | 3,420 | 3,420 | 3,420 | 3,470 | 3,265 | 833,800 |
| June 08, 2026 | 3,190 | 3,280 | 3,280 | 3,295 | 3,130 | 682,700 |
| June 05, 2026 | 3,200 | 3,330 | 3,330 | 3,345 | 3,160 | 372,400 |
| June 04, 2026 | 3,100 | 3,195 | 3,195 | 3,215 | 3,035 | 382,300 |
| June 03, 2026 | 3,090 | 3,140 | 3,140 | 3,200 | 3,065 | 524,200 |
| June 02, 2026 | 3,260 | 3,125 | 3,125 | 3,300 | 3,015 | 386,900 |
| June 01, 2026 | 3,140 | 3,225 | 3,225 | 3,380 | 3,105 | 601,900 |
| May 29, 2026 | 3,285 | 3,105 | 3,105 | 3,340 | 3,105 | 1.44M |
| May 28, 2026 | 3,235 | 3,240 | 3,240 | 3,300 | 3,140 | 364,400 |
AD
