Canada markets open in 57 minutes

Nikon Corporation (7731.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,669.00-14.50 (-0.86%)
At close: 03:15PM JST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20241,693.501,701.501,659.501,669.001,669.001,492,600
Jul 04, 2024------
Jul 03, 20241,645.001,665.001,640.501,665.001,665.001,519,300
Jul 02, 20241,630.001,650.001,627.001,650.001,650.001,014,200
Jul 01, 20241,644.001,655.001,638.001,645.501,645.501,135,900
Jun 28, 20241,630.001,638.001,622.501,626.001,626.001,360,600
Jun 27, 20241,615.001,627.001,606.501,621.501,621.501,135,000
Jun 26, 20241,603.001,628.001,600.501,624.001,624.002,263,400
Jun 25, 20241,634.001,634.001,593.501,615.001,615.002,269,300
Jun 24, 20241,613.001,625.501,601.501,622.501,622.501,809,900
Jun 21, 20241,570.001,608.501,569.501,595.501,595.503,123,600
Jun 20, 20241,531.001,569.501,529.001,563.001,563.001,276,400
Jun 19, 20241,562.001,562.501,523.501,531.001,531.001,359,100
Jun 18, 20241,539.501,581.001,532.001,569.501,569.502,669,800
Jun 17, 20241,540.001,545.001,510.001,519.501,519.501,857,200
Jun 14, 20241,529.501,570.001,525.001,561.001,561.002,267,200
Jun 13, 20241,598.001,599.001,529.501,536.501,536.502,696,400
Jun 12, 20241,600.001,603.501,576.001,583.501,583.501,332,500
Jun 11, 20241,592.001,620.001,592.001,600.001,600.001,347,700
Jun 10, 20241,592.501,613.501,588.501,604.501,604.501,629,400
Jun 07, 20241,590.001,600.501,563.501,586.501,586.501,404,800
Jun 06, 20241,595.001,608.001,588.001,596.001,596.001,156,400
Jun 05, 20241,608.001,615.001,567.501,575.001,575.001,803,300
Jun 04, 20241,611.001,639.001,610.001,628.501,628.501,501,800
Jun 03, 20241,630.001,645.001,625.501,634.001,634.00904,600
May 31, 20241,621.501,636.001,612.001,630.001,630.001,622,100
May 30, 20241,601.001,610.501,575.001,610.501,610.501,351,700
May 29, 20241,680.501,683.001,617.501,626.501,626.501,475,700
May 28, 20241,618.001,670.001,607.001,665.001,665.002,059,300
May 27, 20241,632.001,635.001,605.501,620.001,620.00695,800
May 24, 20241,617.501,629.501,598.001,623.501,623.501,212,000
May 23, 20241,655.001,668.001,635.501,649.001,649.001,077,900
May 22, 20241,677.001,685.001,655.001,655.001,655.00693,800
May 21, 20241,682.501,704.501,673.001,673.001,673.00937,400
May 20, 20241,665.501,679.001,652.501,679.001,679.00810,300
May 17, 20241,660.001,673.501,643.001,667.501,667.501,263,700
May 16, 20241,720.001,720.001,679.001,686.501,686.50902,600
May 15, 20241,720.501,724.001,682.501,702.001,702.001,489,000
May 14, 20241,682.001,715.001,676.501,712.001,712.001,559,900
May 13, 20241,683.501,684.501,626.501,667.001,667.001,878,200
May 10, 20241,591.001,719.501,591.001,693.501,693.503,871,600
May 09, 20241,668.001,719.501,660.501,671.001,671.003,369,200
May 08, 20241,660.001,679.001,658.501,668.001,668.001,482,200
May 07, 20241,642.001,685.001,636.001,685.001,685.001,962,200
May 02, 20241,616.001,649.501,607.501,636.001,636.002,020,600
May 01, 20241,647.001,648.001,622.501,641.501,641.502,705,500
Apr 30, 20241,643.001,647.001,614.001,641.001,641.001,794,800
Apr 26, 20241,650.001,655.001,598.501,607.501,607.502,585,600
Apr 25, 20241,710.001,710.001,640.501,641.501,641.504,592,500
Apr 24, 20241,660.001,748.001,650.001,725.001,725.009,408,700
Apr 23, 20241,572.501,578.001,552.501,563.501,563.501,651,600
Apr 22, 20241,545.001,565.501,541.501,562.001,562.001,674,100
Apr 19, 20241,530.501,542.001,499.501,521.001,521.002,373,400
Apr 18, 20241,507.001,539.001,505.501,534.001,534.001,321,700
Apr 17, 20241,539.001,540.501,504.501,509.501,509.502,335,000
Apr 16, 20241,555.001,561.501,514.501,526.501,526.502,210,400
Apr 15, 20241,560.501,573.501,548.501,566.501,566.501,566,100
Apr 12, 20241,587.501,587.501,571.501,577.001,577.001,324,800
Apr 11, 20241,540.001,572.501,539.001,571.501,571.501,746,500
Apr 10, 20241,570.001,581.501,566.001,570.001,570.001,885,200
Apr 09, 20241,560.501,564.501,548.001,558.501,558.501,603,700
Apr 08, 20241,535.501,548.001,525.001,536.001,536.001,521,200
Apr 05, 20241,523.001,533.001,508.001,525.001,525.002,164,000
Apr 04, 20241,580.001,583.501,546.501,548.001,548.002,400,200
Apr 03, 20241,541.001,554.001,517.001,554.001,554.001,827,100
Apr 02, 20241,558.001,563.501,519.501,541.001,541.002,233,600
Apr 01, 20241,551.501,568.501,516.501,559.001,559.001,790,400
Mar 29, 20241,537.001,548.501,515.501,532.501,532.50638,600
Mar 28, 20241,541.001,552.501,516.001,525.001,525.001,665,300
Mar 28, 202425 Dividend
Mar 27, 20241,561.001,585.001,553.501,570.001,545.001,782,300
Mar 26, 20241,562.001,569.501,552.501,556.501,531.711,441,400
Mar 25, 20241,626.501,627.001,573.501,573.501,548.442,100,600
Mar 22, 20241,648.001,649.001,612.501,628.501,602.571,995,200
Mar 21, 20241,675.001,680.001,639.001,646.001,619.793,153,600
Mar 19, 20241,570.001,602.501,566.501,602.501,576.981,801,100
Mar 18, 20241,546.001,579.501,546.001,575.501,550.411,907,000
Mar 15, 20241,549.001,571.001,531.001,537.001,512.532,376,900
Mar 14, 20241,550.501,563.501,538.001,555.501,530.731,640,100
Mar 13, 20241,576.001,576.501,533.001,552.001,527.292,008,700
Mar 12, 20241,528.001,568.501,521.001,564.001,539.101,656,000
Mar 11, 20241,560.001,571.501,516.501,541.001,516.462,102,300
Mar 08, 20241,569.001,574.501,541.501,570.001,545.002,740,600
Mar 07, 20241,563.001,580.001,560.001,570.501,545.492,455,600
Mar 06, 20241,551.001,578.001,548.501,558.001,533.192,009,800
Mar 05, 20241,550.001,555.001,538.001,550.001,525.321,613,200
Mar 04, 20241,549.501,580.001,542.001,542.001,517.452,782,900
Mar 01, 20241,514.001,556.001,512.001,539.501,514.993,451,900
Feb 29, 20241,492.001,495.001,472.501,480.501,456.932,666,100
Feb 28, 20241,527.501,531.501,500.001,501.001,477.102,202,500
Feb 27, 20241,522.501,541.501,517.501,537.501,513.022,122,600
Feb 26, 20241,558.001,559.001,522.501,527.501,503.182,601,200
Feb 22, 20241,588.001,588.001,544.501,562.501,537.623,318,300
Feb 21, 20241,527.501,584.001,524.001,583.001,557.793,423,800
Feb 20, 20241,559.501,596.001,528.001,530.001,505.643,346,100
Feb 19, 20241,508.001,556.001,499.501,553.001,528.273,478,300
Feb 16, 20241,500.001,516.501,481.001,487.001,463.323,207,800
Feb 15, 20241,456.001,512.001,444.001,510.501,486.454,091,500
Feb 14, 20241,470.001,483.001,432.001,454.001,430.853,592,500
Feb 13, 20241,451.501,499.001,449.001,494.001,470.213,752,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...