Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nikon Corporation logo
7731.T
Nikon Corporation
06:30:00
2153 ¥
0.0000 (%0.00)
Previous Close: 2132
Day Low₺2123
Day High₺2196
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7731.T: Nikon Corporation Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,366.9385
CLOSE 1,367.8423

Low

LOW 1,074

High

HIGH 1,888
DATEOPENHIGHLOWCLOSE
01/03/20051,2661,2661,2661,266
01/04/20051,2641,2641,2521,261
01/05/20051,2541,2541,2371,238
01/06/20051,2231,2351,2121,234
01/07/20051,2321,2391,2251,226
01/10/20051,2261,2261,2261,226
01/11/20051,2411,2601,2271,250
01/12/20051,2511,2631,2421,258
01/13/20051,2781,2911,2731,280
01/14/20051,3001,3471,2911,340
01/17/20051,3691,3701,3481,360
01/18/20051,3601,3741,3501,372
01/19/20051,3771,3931,3741,379
01/20/20051,3591,3621,3511,351
01/21/20051,3221,3351,3151,325
01/24/20051,3271,3561,3271,347
01/25/20051,3501,3541,3311,339
01/26/20051,3561,3711,3541,369
01/27/20051,3651,3701,3441,362
01/28/20051,3631,3631,3491,360
01/31/20051,3501,3701,3431,359
02/01/20051,3651,3651,3491,355
02/02/20051,3701,3741,3591,364
02/03/20051,3521,3721,3501,360
02/04/20051,3501,3561,3451,356
02/07/20051,3791,3901,3471,386
02/08/20051,3831,3831,3621,369
02/09/20051,3611,3661,3501,350
02/10/20051,3551,3601,3451,359
02/11/20051,3591,3591,3591,359
02/14/20051,3661,3671,3361,343
02/15/20051,3311,3361,3091,318
02/16/20051,3121,3291,3051,305
02/17/20051,3071,3171,2951,301
02/18/20051,2911,2941,2721,289
02/21/20051,2911,2981,2871,291
02/22/20051,2991,3091,2761,278
02/23/20051,2711,2791,2621,272
02/24/20051,2731,2821,2701,278
02/25/20051,2821,3101,2811,310
02/28/20051,3151,3161,2951,303
03/01/20051,3061,3231,3031,321
03/02/20051,3311,3331,3151,320
03/03/20051,3111,3191,2971,300
03/04/20051,2921,2971,2811,295
03/07/20051,3001,3041,2911,302
03/08/20051,3001,3001,2851,289
03/09/20051,2981,3171,2901,291
03/10/20051,2851,2901,2741,280
03/11/20051,2821,2981,2821,290
03/14/20051,2871,2871,2621,262
03/15/20051,2431,2711,2261,243
03/16/20051,2351,2701,2351,255
03/17/20051,2361,2631,2341,247
03/18/20051,2481,2651,2421,243
03/21/20051,2431,2431,2431,243
03/22/20051,2311,2401,2221,223
03/23/20051,2191,2211,2081,212
03/24/20051,2251,2431,2161,219
03/25/20051,2271,2341,2101,213
03/28/20051,2141,2471,2111,247
03/29/20051,2671,2671,2171,228
03/30/20051,2121,2251,2071,222
03/31/20051,2231,2331,2151,233
04/01/20051,2301,2581,2241,252
04/04/20051,2491,2491,2311,236
04/05/20051,2491,2541,2421,250
04/06/20051,2741,2781,2491,269
04/07/20051,2711,2751,2481,263
04/08/20051,2701,2751,2631,270
04/11/20051,2701,2701,2501,256
04/12/20051,2611,2611,2301,235
04/13/20051,2301,2451,2281,232
04/14/20051,2131,2141,1771,187
04/15/20051,1721,1781,1521,152
04/18/20051,1361,1481,1161,124
04/19/20051,1501,1501,1271,141
04/20/20051,1651,1721,1481,149
04/21/20051,1121,1381,1061,133
04/22/20051,1421,1491,1361,137
04/25/20051,1381,1381,1161,117
04/26/20051,1151,1291,1131,119
04/27/20051,1201,1251,1051,106
04/28/20051,0981,1031,0901,103
04/29/20051,1031,1031,1031,103
05/02/20051,0961,1121,0951,101
05/03/20051,1011,1011,1011,101
05/04/20051,1011,1011,1011,101
05/05/20051,1011,1011,1011,101
05/06/20051,1031,1221,0871,112
05/09/20051,0921,1171,0741,116
05/10/20051,1141,1281,1101,113
05/11/20051,1101,1121,0891,097
05/12/20051,0971,1041,0901,096
05/13/20051,0801,0961,0791,086
05/16/20051,1001,1171,0881,104
05/17/20051,1321,1451,1111,112
05/18/20051,1181,1271,1051,110
05/19/20051,1301,1541,1291,153
05/20/20051,1701,1751,1541,157
05/23/20051,1651,1861,1601,184
05/24/20051,1881,1891,1581,162
05/25/20051,1691,1731,1371,140
05/26/20051,1411,1491,1261,149
05/27/20051,1631,1911,1551,188
05/30/20051,2081,2151,1971,200
05/31/20051,2001,2131,1911,209
06/01/20051,2001,2151,1971,208
06/02/20051,2201,2281,2121,212
06/03/20051,2101,2111,1931,205
06/06/20051,1901,1981,1821,196
06/07/20051,1881,1951,1711,182
06/08/20051,1731,1901,1731,183
06/09/20051,1841,1861,1691,174
06/10/20051,1671,1971,1671,193
06/13/20051,2001,2091,1911,196
06/14/20051,1931,1971,1861,196
06/15/20051,2001,2111,1991,211
06/16/20051,2071,2121,1981,208
06/17/20051,2091,2141,2001,209
06/20/20051,2091,2131,1971,208
06/21/20051,2011,2061,1951,195
06/22/20051,1951,2101,1871,208
06/23/20051,2101,2331,2081,233
06/24/20051,2501,2691,2461,266
06/27/20051,2461,2501,2331,235
06/28/20051,2351,2551,2261,249
06/29/20051,2591,2631,2371,238
06/30/20051,2401,2571,2401,256
07/01/20051,2411,2451,2251,231
07/04/20051,2321,2341,2221,224
07/05/20051,2261,2361,2141,219
07/06/20051,2221,2361,2201,231
07/07/20051,2241,2311,2151,224
07/08/20051,2221,2251,2011,201
07/11/20051,2151,2231,2081,222
07/12/20051,2301,2321,2061,214
07/13/20051,2201,2271,2161,223
07/14/20051,2351,2941,2341,290
07/15/20051,3031,3091,2911,295
07/18/20051,2951,2951,2951,295
07/19/20051,2751,2931,2741,293
07/20/20051,2871,2881,2781,283
07/21/20051,2831,3051,2791,291
07/22/20051,2731,2801,2631,274
07/25/20051,2631,2841,2561,282
07/26/20051,2831,2931,2751,277
07/27/20051,2801,2871,2771,279
07/28/20051,2851,2901,2721,274
07/29/20051,2901,2901,2651,268
08/01/20051,2691,2741,2621,267
08/02/20051,2611,2751,2541,265
08/03/20051,2731,2731,2511,258
08/04/20051,2581,2591,2271,237
08/05/20051,2421,2481,2231,227
08/08/20051,2201,2631,2101,248
08/09/20051,2911,3171,2911,296
08/10/20051,3061,3371,3041,329
08/11/20051,3411,3531,3321,347
08/12/20051,3401,3451,3161,331
08/15/20051,3201,3271,3151,324
08/16/20051,3491,3651,3441,355
08/17/20051,3461,3541,3401,353
08/18/20051,3611,3651,3541,358
08/19/20051,3521,3611,3411,361
08/22/20051,3651,3761,3621,375
08/23/20051,3751,3781,3631,369
08/24/20051,3291,3531,3261,345
08/25/20051,3251,3441,3251,340
08/26/20051,3581,3731,3311,335
08/29/20051,3131,3301,3111,316
08/30/20051,3171,3371,3141,318
08/31/20051,3211,3211,2971,298
09/01/20051,3241,3251,3041,310
09/02/20051,3301,3551,3201,352
09/05/20051,3511,3721,3421,356
09/06/20051,3631,3751,3621,367
09/07/20051,3871,4011,3761,386
09/08/20051,3941,3941,3751,390
09/09/20051,4161,4411,4101,435
09/12/20051,4471,4481,4291,436
09/13/20051,4211,4371,4201,435
09/14/20051,4201,4581,4131,456
09/15/20051,4581,4841,4571,470
09/16/20051,4691,4701,4371,447
09/19/20051,4471,4471,4471,447
09/20/20051,4651,4771,4551,460
09/21/20051,4641,4761,4551,460
09/22/20051,4501,4671,4251,461
09/23/20051,4611,4611,4611,461
09/26/20051,4421,4611,4421,454
09/27/20051,4301,4681,4301,453
09/28/20051,4601,4671,4551,461
09/29/20051,4351,4631,4211,439
09/30/20051,4301,4481,4221,432
10/03/20051,4261,4621,4201,435
10/04/20051,5001,5301,4541,523
10/05/20051,5451,5551,5111,530
10/06/20051,4851,5101,4761,495
10/07/20051,4941,4941,4651,479
10/10/20051,4791,4791,4791,479
10/11/20051,4721,5071,4571,507
10/12/20051,5061,5201,4781,479
10/13/20051,4701,4791,4401,452
10/14/20051,4441,4721,4301,430
10/17/20051,4461,4651,4201,425
10/18/20051,4281,4491,4281,440
10/19/20051,4251,4421,4101,420
10/20/20051,4601,4791,4431,443
10/21/20051,4541,4721,4241,469
10/24/20051,4331,4581,4241,436
10/25/20051,4701,4771,4491,466
10/26/20051,4751,5081,4721,486
10/27/20051,4941,4981,4631,463
10/28/20051,4471,4601,4431,443
10/31/20051,4671,4841,4551,484
11/01/20051,5001,5001,4921,497
11/02/20051,5021,5101,4991,510
11/03/20051,5211,5211,5211,521
11/04/20051,5331,5381,5201,535
11/07/20051,5361,5381,5221,534
11/08/20051,5441,5681,5121,512
11/09/20051,5501,5731,4891,568
11/10/20051,5801,6331,5751,625
11/11/20051,6621,6781,6311,665
11/14/20051,6951,6951,6751,680
11/15/20051,6951,7111,6831,695
11/16/20051,6951,7141,6881,709
11/17/20051,7151,7271,7061,720
11/18/20051,7871,8051,7401,787
11/21/20051,8251,8411,8071,837
11/22/20051,8401,8431,8131,825
11/23/20051,8251,8251,8251,825
11/24/20051,8261,8631,8261,856
11/25/20051,8451,8461,8201,837
11/28/20051,8621,8671,8351,863
11/29/20051,8331,8461,8221,830
11/30/20051,8151,8281,8111,814
12/01/20051,8001,8361,7941,819
12/02/20051,8501,8551,8371,849
12/05/20051,8531,8551,8311,848
12/06/20051,8401,8541,8251,844
12/07/20051,8351,8531,8321,838
12/08/20051,8121,8381,8031,812
12/09/20051,7501,7821,7471,763
12/12/20051,7921,8291,7851,824
12/13/20051,8251,8491,8141,846
12/14/20051,8051,8801,8051,810
12/15/20051,7821,8051,7661,767
12/16/20051,7611,7801,7441,766
12/19/20051,7661,7801,7521,780
12/20/20051,7751,7951,7631,795
12/21/20051,8051,8331,7861,816
12/22/20051,8161,8501,8081,848
12/23/20051,8481,8481,8481,848
12/26/20051,8851,8881,8461,881
12/27/20051,8531,8671,8521,852
12/28/20051,8381,8651,8271,863
12/29/20051,8701,8761,8531,857
12/30/20051,8641,8751,8481,861