7731.T
Nikon Corporation
06:30:00
2153 ¥
0.0000 (%0.00)
Previous Close: 2132
Day Low₺2123
Day High₺2196
7731.T: Nikon Corporation Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,225.2214
CLOSE 1,222.9122
Low
LOW 950
High
HIGH 1,807
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 1,616 | 1,616 | 1,616 | 1,616 |
| 01/02/2004 | 1,616 | 1,616 | 1,616 | 1,616 |
| 01/05/2004 | 1,665 | 1,669 | 1,625 | 1,659 |
| 01/06/2004 | 1,660 | 1,664 | 1,646 | 1,654 |
| 01/07/2004 | 1,675 | 1,684 | 1,670 | 1,675 |
| 01/08/2004 | 1,676 | 1,705 | 1,669 | 1,702 |
| 01/09/2004 | 1,719 | 1,726 | 1,703 | 1,715 |
| 01/12/2004 | 1,715 | 1,715 | 1,715 | 1,715 |
| 01/13/2004 | 1,717 | 1,717 | 1,679 | 1,696 |
| 01/14/2004 | 1,672 | 1,761 | 1,664 | 1,759 |
| 01/15/2004 | 1,748 | 1,750 | 1,680 | 1,680 |
| 01/16/2004 | 1,696 | 1,730 | 1,696 | 1,719 |
| 01/19/2004 | 1,731 | 1,750 | 1,730 | 1,749 |
| 01/20/2004 | 1,748 | 1,807 | 1,732 | 1,790 |
| 01/21/2004 | 1,772 | 1,788 | 1,735 | 1,735 |
| 01/22/2004 | 1,750 | 1,787 | 1,700 | 1,700 |
| 01/23/2004 | 1,701 | 1,718 | 1,692 | 1,702 |
| 01/26/2004 | 1,685 | 1,699 | 1,660 | 1,680 |
| 01/27/2004 | 1,681 | 1,695 | 1,646 | 1,651 |
| 01/28/2004 | 1,595 | 1,606 | 1,581 | 1,601 |
| 01/29/2004 | 1,595 | 1,645 | 1,588 | 1,644 |
| 01/30/2004 | 1,650 | 1,650 | 1,595 | 1,644 |
| 02/02/2004 | 1,643 | 1,643 | 1,608 | 1,612 |
| 02/03/2004 | 1,592 | 1,600 | 1,540 | 1,574 |
| 02/04/2004 | 1,574 | 1,574 | 1,468 | 1,471 |
| 02/05/2004 | 1,461 | 1,506 | 1,460 | 1,480 |
| 02/06/2004 | 1,490 | 1,501 | 1,472 | 1,479 |
| 02/09/2004 | 1,519 | 1,529 | 1,491 | 1,497 |
| 02/10/2004 | 1,377 | 1,389 | 1,329 | 1,342 |
| 02/11/2004 | 1,342 | 1,342 | 1,342 | 1,342 |
| 02/12/2004 | 1,347 | 1,358 | 1,331 | 1,337 |
| 02/13/2004 | 1,325 | 1,402 | 1,322 | 1,385 |
| 02/16/2004 | 1,373 | 1,390 | 1,338 | 1,348 |
| 02/17/2004 | 1,341 | 1,397 | 1,336 | 1,394 |
| 02/18/2004 | 1,409 | 1,426 | 1,403 | 1,415 |
| 02/19/2004 | 1,439 | 1,460 | 1,408 | 1,413 |
| 02/20/2004 | 1,418 | 1,437 | 1,395 | 1,401 |
| 02/23/2004 | 1,415 | 1,435 | 1,413 | 1,416 |
| 02/24/2004 | 1,371 | 1,410 | 1,355 | 1,363 |
| 02/25/2004 | 1,349 | 1,377 | 1,342 | 1,354 |
| 02/26/2004 | 1,350 | 1,373 | 1,345 | 1,372 |
| 02/27/2004 | 1,332 | 1,355 | 1,324 | 1,347 |
| 03/01/2004 | 1,350 | 1,360 | 1,337 | 1,338 |
| 03/02/2004 | 1,350 | 1,364 | 1,346 | 1,360 |
| 03/03/2004 | 1,419 | 1,439 | 1,387 | 1,398 |
| 03/04/2004 | 1,405 | 1,417 | 1,388 | 1,400 |
| 03/05/2004 | 1,445 | 1,449 | 1,412 | 1,434 |
| 03/08/2004 | 1,448 | 1,454 | 1,410 | 1,410 |
| 03/09/2004 | 1,403 | 1,404 | 1,365 | 1,376 |
| 03/10/2004 | 1,330 | 1,350 | 1,306 | 1,321 |
| 03/11/2004 | 1,301 | 1,312 | 1,284 | 1,290 |
| 03/12/2004 | 1,283 | 1,329 | 1,273 | 1,329 |
| 03/15/2004 | 1,343 | 1,358 | 1,320 | 1,320 |
| 03/16/2004 | 1,304 | 1,312 | 1,291 | 1,295 |
| 03/17/2004 | 1,302 | 1,310 | 1,297 | 1,298 |
| 03/18/2004 | 1,317 | 1,319 | 1,270 | 1,276 |
| 03/19/2004 | 1,257 | 1,265 | 1,243 | 1,260 |
| 03/22/2004 | 1,233 | 1,259 | 1,221 | 1,255 |
| 03/23/2004 | 1,249 | 1,282 | 1,233 | 1,276 |
| 03/24/2004 | 1,297 | 1,312 | 1,273 | 1,299 |
| 03/25/2004 | 1,314 | 1,319 | 1,299 | 1,300 |
| 03/26/2004 | 1,330 | 1,364 | 1,324 | 1,363 |
| 03/29/2004 | 1,391 | 1,415 | 1,381 | 1,400 |
| 03/30/2004 | 1,400 | 1,422 | 1,383 | 1,383 |
| 03/31/2004 | 1,385 | 1,402 | 1,364 | 1,385 |
| 04/01/2004 | 1,363 | 1,402 | 1,357 | 1,362 |
| 04/02/2004 | 1,362 | 1,399 | 1,361 | 1,398 |
| 04/05/2004 | 1,426 | 1,438 | 1,415 | 1,422 |
| 04/06/2004 | 1,437 | 1,440 | 1,410 | 1,434 |
| 04/07/2004 | 1,410 | 1,411 | 1,386 | 1,400 |
| 04/08/2004 | 1,399 | 1,410 | 1,387 | 1,410 |
| 04/09/2004 | 1,373 | 1,388 | 1,352 | 1,355 |
| 04/12/2004 | 1,375 | 1,396 | 1,373 | 1,390 |
| 04/13/2004 | 1,391 | 1,412 | 1,365 | 1,374 |
| 04/14/2004 | 1,358 | 1,374 | 1,351 | 1,359 |
| 04/15/2004 | 1,364 | 1,374 | 1,327 | 1,330 |
| 04/16/2004 | 1,320 | 1,339 | 1,308 | 1,320 |
| 04/19/2004 | 1,320 | 1,321 | 1,293 | 1,311 |
| 04/20/2004 | 1,324 | 1,350 | 1,298 | 1,335 |
| 04/21/2004 | 1,355 | 1,361 | 1,331 | 1,340 |
| 04/22/2004 | 1,359 | 1,365 | 1,332 | 1,343 |
| 04/23/2004 | 1,360 | 1,375 | 1,346 | 1,372 |
| 04/26/2004 | 1,390 | 1,393 | 1,376 | 1,380 |
| 04/27/2004 | 1,372 | 1,373 | 1,347 | 1,362 |
| 04/28/2004 | 1,323 | 1,369 | 1,320 | 1,333 |
| 04/29/2004 | 1,333 | 1,333 | 1,333 | 1,333 |
| 04/30/2004 | 1,299 | 1,313 | 1,290 | 1,291 |
| 05/03/2004 | 1,291 | 1,291 | 1,291 | 1,291 |
| 05/04/2004 | 1,291 | 1,291 | 1,291 | 1,291 |
| 05/05/2004 | 1,291 | 1,291 | 1,291 | 1,291 |
| 05/06/2004 | 1,302 | 1,310 | 1,249 | 1,249 |
| 05/07/2004 | 1,269 | 1,272 | 1,241 | 1,255 |
| 05/10/2004 | 1,255 | 1,256 | 1,178 | 1,186 |
| 05/11/2004 | 1,165 | 1,185 | 1,151 | 1,159 |
| 05/12/2004 | 1,172 | 1,179 | 1,155 | 1,165 |
| 05/13/2004 | 1,160 | 1,161 | 1,112 | 1,113 |
| 05/14/2004 | 1,113 | 1,139 | 1,102 | 1,120 |
| 05/17/2004 | 1,107 | 1,118 | 1,074 | 1,078 |
| 05/18/2004 | 1,058 | 1,095 | 1,058 | 1,090 |
| 05/19/2004 | 1,110 | 1,156 | 1,103 | 1,151 |
| 05/20/2004 | 1,160 | 1,165 | 1,134 | 1,155 |
| 05/21/2004 | 1,139 | 1,156 | 1,130 | 1,150 |
| 05/24/2004 | 1,152 | 1,170 | 1,120 | 1,127 |
| 05/25/2004 | 1,141 | 1,147 | 1,115 | 1,133 |
| 05/26/2004 | 1,163 | 1,171 | 1,152 | 1,171 |
| 05/27/2004 | 1,172 | 1,178 | 1,156 | 1,166 |
| 05/28/2004 | 1,188 | 1,190 | 1,165 | 1,187 |
| 05/31/2004 | 1,190 | 1,190 | 1,152 | 1,168 |
| 06/01/2004 | 1,173 | 1,184 | 1,157 | 1,175 |
| 06/02/2004 | 1,143 | 1,176 | 1,136 | 1,140 |
| 06/03/2004 | 1,123 | 1,139 | 1,095 | 1,105 |
| 06/04/2004 | 1,116 | 1,118 | 1,083 | 1,112 |
| 06/07/2004 | 1,142 | 1,152 | 1,118 | 1,152 |
| 06/08/2004 | 1,182 | 1,182 | 1,159 | 1,160 |
| 06/09/2004 | 1,141 | 1,160 | 1,133 | 1,134 |
| 06/10/2004 | 1,130 | 1,149 | 1,114 | 1,140 |
| 06/11/2004 | 1,147 | 1,158 | 1,123 | 1,132 |
| 06/14/2004 | 1,118 | 1,131 | 1,109 | 1,116 |
| 06/15/2004 | 1,110 | 1,110 | 1,087 | 1,092 |
| 06/16/2004 | 1,117 | 1,139 | 1,113 | 1,118 |
| 06/17/2004 | 1,118 | 1,132 | 1,109 | 1,120 |
| 06/18/2004 | 1,121 | 1,121 | 1,087 | 1,098 |
| 06/21/2004 | 1,131 | 1,138 | 1,105 | 1,124 |
| 06/22/2004 | 1,113 | 1,129 | 1,105 | 1,115 |
| 06/23/2004 | 1,131 | 1,145 | 1,118 | 1,145 |
| 06/24/2004 | 1,175 | 1,212 | 1,156 | 1,196 |
| 06/25/2004 | 1,190 | 1,210 | 1,180 | 1,196 |
| 06/28/2004 | 1,216 | 1,235 | 1,212 | 1,225 |
| 06/29/2004 | 1,223 | 1,224 | 1,203 | 1,216 |
| 06/30/2004 | 1,225 | 1,242 | 1,218 | 1,228 |
| 07/01/2004 | 1,245 | 1,246 | 1,223 | 1,225 |
| 07/02/2004 | 1,200 | 1,214 | 1,185 | 1,200 |
| 07/05/2004 | 1,179 | 1,198 | 1,179 | 1,196 |
| 07/06/2004 | 1,190 | 1,211 | 1,186 | 1,190 |
| 07/07/2004 | 1,181 | 1,200 | 1,173 | 1,190 |
| 07/08/2004 | 1,192 | 1,203 | 1,175 | 1,182 |
| 07/09/2004 | 1,185 | 1,210 | 1,184 | 1,191 |
| 07/12/2004 | 1,209 | 1,215 | 1,193 | 1,210 |
| 07/13/2004 | 1,195 | 1,202 | 1,174 | 1,189 |
| 07/14/2004 | 1,189 | 1,190 | 1,130 | 1,135 |
| 07/15/2004 | 1,132 | 1,143 | 1,096 | 1,107 |
| 07/16/2004 | 1,111 | 1,144 | 1,098 | 1,144 |
| 07/19/2004 | 1,144 | 1,144 | 1,144 | 1,144 |
| 07/20/2004 | 1,130 | 1,134 | 1,099 | 1,116 |
| 07/21/2004 | 1,139 | 1,155 | 1,124 | 1,134 |
| 07/22/2004 | 1,115 | 1,115 | 1,103 | 1,112 |
| 07/23/2004 | 1,116 | 1,116 | 1,102 | 1,113 |
| 07/26/2004 | 1,100 | 1,114 | 1,098 | 1,106 |
| 07/27/2004 | 1,100 | 1,107 | 1,070 | 1,073 |
| 07/28/2004 | 1,078 | 1,109 | 1,078 | 1,109 |
| 07/29/2004 | 1,103 | 1,104 | 1,053 | 1,064 |
| 07/30/2004 | 1,078 | 1,086 | 1,065 | 1,072 |
| 08/02/2004 | 1,075 | 1,080 | 1,043 | 1,059 |
| 08/03/2004 | 1,058 | 1,058 | 1,023 | 1,040 |
| 08/04/2004 | 1,023 | 1,026 | 1,006 | 1,016 |
| 08/05/2004 | 1,018 | 1,028 | 1,005 | 1,020 |
| 08/06/2004 | 1,001 | 1,015 | 990 | 1,014 |
| 08/09/2004 | 991 | 1,016 | 983 | 1,003 |
| 08/10/2004 | 1,009 | 1,027 | 1,005 | 1,020 |
| 08/11/2004 | 1,039 | 1,045 | 1,010 | 1,017 |
| 08/12/2004 | 1,018 | 1,023 | 1,002 | 1,008 |
| 08/13/2004 | 989 | 989 | 964 | 973 |
| 08/16/2004 | 973 | 982 | 950 | 967 |
| 08/17/2004 | 987 | 988 | 967 | 971 |
| 08/18/2004 | 981 | 1,002 | 973 | 999 |
| 08/19/2004 | 1,024 | 1,033 | 1,012 | 1,028 |
| 08/20/2004 | 1,020 | 1,030 | 1,011 | 1,026 |
| 08/23/2004 | 1,039 | 1,041 | 1,030 | 1,030 |
| 08/24/2004 | 1,035 | 1,056 | 1,035 | 1,048 |
| 08/25/2004 | 1,050 | 1,068 | 1,043 | 1,059 |
| 08/26/2004 | 1,075 | 1,075 | 1,049 | 1,052 |
| 08/27/2004 | 1,054 | 1,058 | 1,047 | 1,057 |
| 08/30/2004 | 1,058 | 1,064 | 1,029 | 1,035 |
| 08/31/2004 | 1,023 | 1,027 | 1,010 | 1,014 |
| 09/01/2004 | 1,011 | 1,018 | 1,002 | 1,012 |
| 09/02/2004 | 1,022 | 1,035 | 1,022 | 1,029 |
| 09/03/2004 | 1,030 | 1,037 | 1,010 | 1,017 |
| 09/06/2004 | 1,011 | 1,031 | 994 | 1,026 |
| 09/07/2004 | 1,030 | 1,035 | 1,015 | 1,024 |
| 09/08/2004 | 1,028 | 1,029 | 1,003 | 1,009 |
| 09/09/2004 | 1,000 | 1,021 | 998 | 1,001 |
| 09/10/2004 | 996 | 1,008 | 996 | 1,004 |
| 09/13/2004 | 1,018 | 1,040 | 1,007 | 1,035 |
| 09/14/2004 | 1,075 | 1,107 | 1,067 | 1,071 |
| 09/15/2004 | 1,082 | 1,085 | 1,040 | 1,053 |
| 09/16/2004 | 1,042 | 1,065 | 1,038 | 1,056 |
| 09/17/2004 | 1,044 | 1,053 | 1,029 | 1,035 |
| 09/20/2004 | 1,035 | 1,035 | 1,035 | 1,035 |
| 09/21/2004 | 1,055 | 1,056 | 1,040 | 1,048 |
| 09/22/2004 | 1,051 | 1,066 | 1,041 | 1,047 |
| 09/23/2004 | 1,047 | 1,047 | 1,047 | 1,047 |
| 09/24/2004 | 1,045 | 1,045 | 1,016 | 1,024 |
| 09/27/2004 | 1,024 | 1,027 | 1,005 | 1,024 |
| 09/28/2004 | 1,010 | 1,019 | 1,005 | 1,018 |
| 09/29/2004 | 1,018 | 1,023 | 1,007 | 1,015 |
| 09/30/2004 | 1,075 | 1,075 | 1,036 | 1,038 |
| 10/01/2004 | 1,048 | 1,058 | 1,040 | 1,058 |
| 10/04/2004 | 1,078 | 1,105 | 1,074 | 1,097 |
| 10/05/2004 | 1,099 | 1,109 | 1,085 | 1,091 |
| 10/06/2004 | 1,084 | 1,115 | 1,081 | 1,101 |
| 10/07/2004 | 1,113 | 1,113 | 1,104 | 1,107 |
| 10/08/2004 | 1,100 | 1,100 | 1,082 | 1,093 |
| 10/11/2004 | 1,093 | 1,093 | 1,093 | 1,093 |
| 10/12/2004 | 1,080 | 1,083 | 1,060 | 1,062 |
| 10/13/2004 | 1,069 | 1,085 | 1,058 | 1,068 |
| 10/14/2004 | 1,047 | 1,060 | 1,039 | 1,047 |
| 10/15/2004 | 1,037 | 1,042 | 1,027 | 1,041 |
| 10/18/2004 | 1,042 | 1,044 | 1,022 | 1,032 |
| 10/19/2004 | 1,040 | 1,044 | 1,028 | 1,041 |
| 10/20/2004 | 1,026 | 1,031 | 1,018 | 1,024 |
| 10/21/2004 | 1,025 | 1,033 | 1,015 | 1,019 |
| 10/22/2004 | 1,032 | 1,043 | 1,026 | 1,034 |
| 10/25/2004 | 1,008 | 1,025 | 1,005 | 1,016 |
| 10/26/2004 | 1,019 | 1,038 | 1,015 | 1,035 |
| 10/27/2004 | 1,055 | 1,063 | 1,046 | 1,051 |
| 10/28/2004 | 1,067 | 1,074 | 1,063 | 1,069 |
| 10/29/2004 | 1,044 | 1,054 | 1,040 | 1,041 |
| 11/01/2004 | 1,021 | 1,022 | 980 | 1,010 |
| 11/02/2004 | 1,015 | 1,029 | 1,013 | 1,026 |
| 11/03/2004 | 1,026 | 1,026 | 1,026 | 1,026 |
| 11/04/2004 | 1,045 | 1,047 | 1,033 | 1,035 |
| 11/05/2004 | 1,040 | 1,053 | 1,040 | 1,049 |
| 11/08/2004 | 1,054 | 1,055 | 1,040 | 1,042 |
| 11/09/2004 | 1,040 | 1,056 | 1,029 | 1,032 |
| 11/10/2004 | 1,025 | 1,035 | 1,017 | 1,021 |
| 11/11/2004 | 1,019 | 1,019 | 1,001 | 1,003 |
| 11/12/2004 | 1,000 | 1,027 | 999 | 1,020 |
| 11/15/2004 | 1,046 | 1,070 | 1,041 | 1,069 |
| 11/16/2004 | 1,070 | 1,076 | 1,063 | 1,063 |
| 11/17/2004 | 1,072 | 1,079 | 1,056 | 1,074 |
| 11/18/2004 | 1,081 | 1,085 | 1,072 | 1,077 |
| 11/19/2004 | 1,080 | 1,117 | 1,080 | 1,112 |
| 11/22/2004 | 1,082 | 1,099 | 1,074 | 1,087 |
| 11/23/2004 | 1,087 | 1,087 | 1,087 | 1,087 |
| 11/24/2004 | 1,088 | 1,115 | 1,087 | 1,114 |
| 11/25/2004 | 1,127 | 1,160 | 1,126 | 1,160 |
| 11/26/2004 | 1,145 | 1,149 | 1,113 | 1,122 |
| 11/29/2004 | 1,138 | 1,139 | 1,127 | 1,135 |
| 11/30/2004 | 1,131 | 1,143 | 1,127 | 1,142 |
| 12/01/2004 | 1,126 | 1,135 | 1,112 | 1,120 |
| 12/02/2004 | 1,140 | 1,146 | 1,132 | 1,141 |
| 12/03/2004 | 1,158 | 1,205 | 1,157 | 1,189 |
| 12/06/2004 | 1,190 | 1,220 | 1,178 | 1,180 |
| 12/07/2004 | 1,186 | 1,198 | 1,176 | 1,179 |
| 12/08/2004 | 1,185 | 1,200 | 1,160 | 1,200 |
| 12/09/2004 | 1,202 | 1,246 | 1,201 | 1,235 |
| 12/10/2004 | 1,248 | 1,249 | 1,232 | 1,238 |
| 12/13/2004 | 1,232 | 1,236 | 1,223 | 1,234 |
| 12/14/2004 | 1,235 | 1,252 | 1,231 | 1,243 |
| 12/15/2004 | 1,242 | 1,247 | 1,234 | 1,234 |
| 12/16/2004 | 1,225 | 1,232 | 1,215 | 1,222 |
| 12/17/2004 | 1,210 | 1,245 | 1,210 | 1,239 |
| 12/20/2004 | 1,237 | 1,239 | 1,227 | 1,232 |
| 12/21/2004 | 1,234 | 1,244 | 1,230 | 1,238 |
| 12/22/2004 | 1,250 | 1,255 | 1,242 | 1,252 |
| 12/23/2004 | 1,252 | 1,252 | 1,252 | 1,252 |
| 12/24/2004 | 1,258 | 1,273 | 1,257 | 1,270 |
| 12/27/2004 | 1,278 | 1,288 | 1,270 | 1,279 |
| 12/28/2004 | 1,270 | 1,276 | 1,262 | 1,273 |
| 12/29/2004 | 1,277 | 1,283 | 1,265 | 1,270 |
| 12/30/2004 | 1,276 | 1,278 | 1,264 | 1,266 |
| 12/31/2004 | 1,266 | 1,266 | 1,266 | 1,266 |