7731.T: Nikon Corporation Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3,262.7143

CLOSE 3,267.3061

Low

LOW 2,435

High

HIGH 4,270

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	2,595	2,615	2,585	2,610
01/05/2007	2,620	2,620	2,500	2,510
01/09/2007	2,500	2,560	2,480	2,540
01/10/2007	2,535	2,540	2,465	2,480
01/11/2007	2,500	2,525	2,475	2,485
01/12/2007	2,520	2,605	2,515	2,595
01/15/2007	2,610	2,660	2,605	2,650
01/16/2007	2,655	2,725	2,650	2,700
01/17/2007	2,695	2,800	2,670	2,770
01/18/2007	2,770	2,845	2,760	2,840
01/19/2007	2,785	2,790	2,735	2,755
01/22/2007	2,780	2,795	2,715	2,720
01/23/2007	2,690	2,740	2,685	2,730
01/24/2007	2,760	2,765	2,725	2,725
01/25/2007	2,750	2,750	2,700	2,710
01/26/2007	2,700	2,710	2,670	2,695
01/29/2007	2,670	2,745	2,665	2,705
01/30/2007	2,720	2,735	2,680	2,690
01/31/2007	2,710	2,725	2,670	2,690
02/01/2007	2,690	2,710	2,650	2,670
02/02/2007	2,680	2,705	2,620	2,630
02/05/2007	2,640	2,650	2,595	2,610
02/06/2007	2,725	2,775	2,695	2,750
02/07/2007	2,735	2,745	2,680	2,695
02/08/2007	2,735	2,770	2,725	2,745
02/09/2007	2,750	2,790	2,730	2,775
02/13/2007	2,720	2,770	2,710	2,750
02/14/2007	2,750	2,825	2,745	2,815
02/15/2007	2,840	2,845	2,780	2,800
02/16/2007	2,800	2,825	2,795	2,810
02/19/2007	2,775	2,800	2,770	2,780
02/20/2007	2,770	2,795	2,765	2,780
02/21/2007	2,780	2,785	2,750	2,770
02/22/2007	2,820	2,895	2,815	2,885
02/23/2007	2,905	2,905	2,860	2,865
02/26/2007	2,885	2,895	2,820	2,850
02/27/2007	2,865	2,865	2,805	2,810
02/28/2007	2,650	2,760	2,645	2,720
03/01/2007	2,690	2,695	2,640	2,660
03/02/2007	2,630	2,635	2,590	2,590
03/05/2007	2,580	2,580	2,500	2,515
03/06/2007	2,495	2,550	2,480	2,540
03/07/2007	2,585	2,585	2,505	2,515
03/08/2007	2,480	2,580	2,475	2,580
03/09/2007	2,580	2,580	2,535	2,550
03/12/2007	2,550	2,575	2,515	2,560
03/13/2007	2,520	2,570	2,515	2,550
03/14/2007	2,450	2,470	2,435	2,450
03/15/2007	2,470	2,510	2,460	2,495
03/16/2007	2,495	2,520	2,460	2,480
03/19/2007	2,455	2,495	2,435	2,485
03/20/2007	2,510	2,605	2,510	2,580
03/22/2007	2,590	2,615	2,575	2,590
03/23/2007	2,590	2,595	2,540	2,560
03/26/2007	2,550	2,555	2,505	2,540
03/27/2007	2,510	2,575	2,505	2,545
03/28/2007	2,545	2,575	2,525	2,540
03/29/2007	2,500	2,530	2,465	2,520
03/30/2007	2,520	2,535	2,480	2,485
04/02/2007	2,540	2,580	2,525	2,525
04/03/2007	2,580	2,655	2,570	2,630
04/04/2007	2,670	2,715	2,665	2,700
04/05/2007	2,675	2,740	2,660	2,720
04/06/2007	2,750	2,795	2,735	2,780
04/09/2007	2,810	2,835	2,805	2,825
04/10/2007	2,795	2,795	2,755	2,755
04/11/2007	2,745	2,770	2,715	2,730
04/12/2007	2,720	2,750	2,715	2,730
04/13/2007	2,760	2,775	2,690	2,695
04/16/2007	2,720	2,785	2,720	2,770
04/17/2007	2,850	2,900	2,840	2,855
04/18/2007	2,870	2,925	2,850	2,915
04/19/2007	2,910	2,910	2,840	2,855
04/20/2007	2,875	2,890	2,830	2,845
04/23/2007	2,895	2,905	2,820	2,835
04/24/2007	2,815	2,860	2,815	2,835
04/25/2007	2,820	2,825	2,745	2,765
04/26/2007	2,770	2,790	2,745	2,770
04/27/2007	2,765	2,810	2,750	2,770
05/01/2007	2,760	2,760	2,715	2,725
05/02/2007	2,725	2,730	2,690	2,730
05/07/2007	2,850	2,860	2,825	2,850
05/08/2007	2,860	2,910	2,860	2,895
05/09/2007	2,895	2,970	2,890	2,970
05/10/2007	3,000	3,030	2,990	3,020
05/11/2007	3,000	3,000	2,930	2,975
05/14/2007	3,010	3,010	2,970	2,990
05/15/2007	2,940	2,950	2,895	2,910
05/16/2007	2,915	2,970	2,895	2,970
05/17/2007	2,995	3,020	2,935	2,955
05/18/2007	2,970	2,970	2,890	2,890
05/21/2007	2,930	2,960	2,910	2,950
05/22/2007	2,950	2,980	2,920	2,965
05/23/2007	2,955	3,030	2,955	3,000
05/24/2007	3,010	3,070	2,990	3,040
05/25/2007	3,010	3,010	2,970	2,985
05/28/2007	3,000	3,030	2,985	3,020
05/29/2007	3,020	3,040	2,990	3,040
05/30/2007	3,060	3,080	3,030	3,060
05/31/2007	3,060	3,080	3,040	3,080
06/01/2007	3,090	3,140	3,080	3,120
06/04/2007	3,200	3,220	3,150	3,170
06/05/2007	3,200	3,210	3,120	3,200
06/06/2007	3,170	3,200	3,150	3,190
06/07/2007	3,170	3,170	3,130	3,170
06/08/2007	3,140	3,140	3,070	3,070
06/11/2007	3,120	3,150	3,090	3,140
06/12/2007	3,140	3,230	3,130	3,220
06/13/2007	3,200	3,310	3,180	3,280
06/14/2007	3,310	3,320	3,280	3,280
06/15/2007	3,310	3,340	3,280	3,340
06/18/2007	3,390	3,460	3,390	3,410
06/19/2007	3,460	3,540	3,460	3,510
06/20/2007	3,460	3,520	3,420	3,500
06/21/2007	3,480	3,570	3,470	3,550
06/22/2007	3,570	3,570	3,480	3,550
06/25/2007	3,540	3,590	3,520	3,540
06/26/2007	3,570	3,580	3,520	3,520
06/27/2007	3,500	3,500	3,400	3,420
06/28/2007	3,420	3,450	3,410	3,430
06/29/2007	3,380	3,440	3,380	3,440
07/02/2007	3,420	3,440	3,390	3,400
07/03/2007	3,420	3,500	3,410	3,440
07/04/2007	3,460	3,530	3,450	3,500
07/05/2007	3,530	3,590	3,530	3,550
07/06/2007	3,540	3,550	3,500	3,550
07/09/2007	3,600	3,710	3,590	3,680
07/10/2007	3,650	3,670	3,620	3,640
07/11/2007	3,580	3,630	3,550	3,560
07/12/2007	3,570	3,680	3,570	3,580
07/13/2007	3,620	3,670	3,540	3,660
07/17/2007	3,640	3,730	3,540	3,710
07/18/2007	3,750	3,800	3,690	3,730
07/19/2007	3,770	3,820	3,730	3,750
07/20/2007	3,780	3,830	3,770	3,820
07/23/2007	3,760	3,790	3,730	3,760
07/24/2007	3,770	3,790	3,690	3,750
07/25/2007	3,660	3,710	3,650	3,690
07/26/2007	3,710	3,850	3,690	3,830
07/27/2007	3,700	3,700	3,600	3,630
07/30/2007	3,540	3,640	3,500	3,620
07/31/2007	3,800	3,880	3,710	3,820
08/01/2007	3,800	3,970	3,740	3,780
08/02/2007	3,840	3,890	3,700	3,880
08/03/2007	3,860	3,920	3,810	3,820
08/06/2007	3,700	3,860	3,670	3,810
08/07/2007	3,900	3,970	3,880	3,940
08/08/2007	3,880	3,970	3,870	3,900
08/09/2007	3,950	3,950	3,780	3,830
08/10/2007	3,640	3,680	3,430	3,530
08/13/2007	3,540	3,650	3,480	3,560
08/14/2007	3,570	3,620	3,530	3,570
08/15/2007	3,480	3,530	3,460	3,470
08/16/2007	3,320	3,340	3,140	3,300
08/17/2007	3,200	3,230	2,925	2,985
08/20/2007	3,060	3,200	3,060	3,130
08/21/2007	3,140	3,230	3,120	3,180
08/22/2007	3,130	3,250	3,130	3,200
08/23/2007	3,320	3,360	3,260	3,280
08/24/2007	3,360	3,410	3,340	3,370
08/27/2007	3,460	3,530	3,450	3,520
08/28/2007	3,510	3,600	3,490	3,590
08/29/2007	3,440	3,480	3,380	3,470
08/30/2007	3,550	3,570	3,530	3,550
08/31/2007	3,560	3,620	3,540	3,620
09/03/2007	3,600	3,610	3,510	3,550
09/04/2007	3,490	3,570	3,490	3,550
09/05/2007	3,600	3,610	3,490	3,500
09/06/2007	3,450	3,530	3,370	3,530
09/07/2007	3,510	3,520	3,370	3,400
09/10/2007	3,290	3,350	3,260	3,340
09/11/2007	3,420	3,490	3,370	3,480
09/12/2007	3,490	3,500	3,390	3,410
09/13/2007	3,460	3,490	3,380	3,410
09/14/2007	3,440	3,580	3,430	3,570
09/18/2007	3,580	3,590	3,510	3,560
09/19/2007	3,680	3,770	3,670	3,760
09/20/2007	3,770	3,770	3,710	3,740
09/21/2007	3,690	3,770	3,690	3,770
09/25/2007	3,790	3,880	3,750	3,860
09/26/2007	3,860	3,940	3,850	3,890
09/27/2007	3,930	4,020	3,900	4,010
09/28/2007	4,020	4,060	3,930	3,950
10/01/2007	3,970	4,030	3,900	3,930
10/02/2007	4,030	4,100	4,010	4,050
10/03/2007	4,100	4,190	4,080	4,170
10/04/2007	4,120	4,170	4,110	4,110
10/05/2007	4,090	4,120	4,010	4,010
10/09/2007	4,030	4,120	4,020	4,030
10/10/2007	4,100	4,160	4,080	4,110
10/11/2007	4,120	4,270	4,110	4,250
10/12/2007	4,060	4,080	3,910	3,910
10/15/2007	3,840	3,950	3,800	3,920
10/16/2007	3,910	3,990	3,890	3,930
10/17/2007	3,960	3,960	3,860	3,880
10/18/2007	3,910	3,980	3,880	3,960
10/19/2007	3,910	3,950	3,800	3,840
10/22/2007	3,690	3,710	3,650	3,700
10/23/2007	3,750	3,760	3,650	3,650
10/24/2007	3,740	3,760	3,670	3,670
10/25/2007	3,680	3,750	3,610	3,630
10/26/2007	3,660	3,660	3,490	3,530
10/29/2007	3,620	3,660	3,550	3,650
10/30/2007	3,620	3,650	3,590	3,620
10/31/2007	3,620	3,670	3,610	3,650
11/01/2007	3,700	3,790	3,700	3,750
11/02/2007	3,650	3,730	3,610	3,690
11/05/2007	3,660	3,670	3,460	3,520
11/06/2007	3,470	3,580	3,470	3,520
11/07/2007	3,570	3,580	3,480	3,490
11/08/2007	3,400	3,430	3,360	3,400
11/09/2007	3,650	3,810	3,650	3,740
11/12/2007	3,620	3,660	3,520	3,550
11/13/2007	3,520	3,640	3,500	3,580
11/14/2007	3,680	3,680	3,610	3,650
11/15/2007	3,650	3,710	3,610	3,630
11/16/2007	3,550	3,590	3,530	3,560
11/19/2007	3,580	3,680	3,550	3,550
11/20/2007	3,450	3,660	3,410	3,640
11/21/2007	3,650	3,680	3,470	3,470
11/22/2007	3,400	3,600	3,330	3,530
11/26/2007	3,520	3,580	3,450	3,500
11/27/2007	3,400	3,520	3,360	3,470
11/28/2007	3,420	3,450	3,300	3,310
11/29/2007	3,430	3,520	3,380	3,500
11/30/2007	3,410	3,520	3,370	3,450
12/03/2007	3,530	3,530	3,440	3,500
12/04/2007	3,510	3,520	3,430	3,450
12/05/2007	3,460	3,690	3,440	3,670
12/06/2007	3,800	3,980	3,780	3,920
12/07/2007	3,970	4,000	3,910	3,940
12/10/2007	3,930	3,940	3,850	3,870
12/11/2007	3,830	3,920	3,800	3,850
12/12/2007	3,750	3,870	3,750	3,850
12/13/2007	3,830	3,890	3,790	3,840
12/14/2007	3,940	4,120	3,930	4,030
12/17/2007	3,980	4,150	3,980	4,060
12/18/2007	4,010	4,030	3,860	3,870
12/19/2007	3,870	3,950	3,850	3,860
12/20/2007	3,890	3,960	3,890	3,920
12/21/2007	3,930	4,090	3,930	4,090
12/25/2007	4,170	4,210	4,060	4,080
12/26/2007	4,090	4,090	4,010	4,070
12/27/2007	4,020	4,040	3,950	4,000
12/28/2007	3,950	3,990	3,860	3,870

Menu

Create your free account now!

7731.T: Nikon Corporation Historical Data

2007 Historical Chart

Average

Low

High