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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,441.832
CLOSE 1,441.6721

Low

LOW 843

High

HIGH 2,010
DATEOPENHIGHLOWCLOSE
01/05/20091,1181,1181,0911,107
01/06/20091,1041,1111,0701,096
01/07/20091,1291,2901,1241,261
01/08/20091,2011,2371,1611,165
01/09/20091,1601,1691,1011,118
01/13/20091,0501,0581,0311,042
01/14/20091,0461,0911,0381,079
01/15/20091,0141,0401,0061,006
01/16/20091,0461,0881,0351,073
01/19/20091,0841,0961,0621,079
01/20/20091,0521,0551,0161,038
01/21/20091,0101,0371,0041,018
01/22/20091,0341,0379711,005
01/23/2009955963927929
01/26/2009909943893920
01/27/2009940982937969
01/28/2009970998960990
01/29/20091,0201,0441,0001,012
01/30/2009965978941954
02/02/2009929932892909
02/03/2009910962899919
02/04/2009910957910938
02/05/2009934951912924
02/06/2009984984952962
02/09/20099921,031965967
02/10/20091,0221,022978994
02/12/2009964970926935
02/13/2009955956913936
02/16/2009926951925935
02/17/2009925954919951
02/18/2009937951905912
02/19/2009921921874899
02/20/2009890891870880
02/23/2009860895850887
02/24/2009857862843860
02/25/2009890915880910
02/26/2009920961918920
02/27/2009910940908933
03/02/2009893896866871
03/03/2009850892843882
03/04/2009871900861888
03/05/2009907940902929
03/06/2009910910880885
03/09/2009888906870878
03/10/2009872894865887
03/11/2009922960919956
03/12/2009941949911921
03/13/2009961978955969
03/16/20099781,0269771,013
03/17/20091,0231,0831,0211,070
03/18/20091,1031,1191,0541,065
03/19/20091,0951,0961,0551,080
03/23/20091,0841,1411,0801,125
03/24/20091,1851,2081,1641,202
03/25/20091,2001,2001,1571,161
03/26/20091,1701,2121,1501,207
03/27/20091,2471,2681,2241,229
03/30/20091,2091,2121,1341,137
03/31/20091,1331,1731,1061,106
04/01/20091,1261,1911,1211,185
04/02/20091,2451,3121,2351,286
04/03/20091,3391,3581,2941,316
04/06/20091,3561,3721,3171,317
04/07/20091,3051,3191,2601,277
04/08/20091,2501,2701,2221,227
04/09/20091,2801,3441,2751,340
04/10/20091,3801,3851,3231,342
04/13/20091,3601,3831,3411,366
04/14/20091,3761,3821,3211,367
04/15/20091,3521,3521,2631,268
04/16/20091,3001,3401,2611,270
04/17/20091,3191,3281,2931,327
04/20/20091,3071,3181,2761,304
04/21/20091,2281,2821,2281,272
04/22/20091,2921,2941,2501,283
04/23/20091,2941,2981,2671,298
04/24/20091,2961,2961,2641,265
04/27/20091,2661,3051,2551,289
04/28/20091,2901,3331,2521,252
04/30/20091,2891,3171,2891,299
05/01/20091,3061,3551,2881,343
05/07/20091,4331,4471,4101,428
05/08/20091,4081,4501,4081,445
05/11/20091,4651,4951,4231,494
05/12/20091,4441,4841,4391,439
05/13/20091,4251,5241,4251,480
05/14/20091,4271,4281,3451,356
05/15/20091,3601,4211,3601,412
05/18/20091,3681,3771,3411,363
05/19/20091,4001,4241,3701,399
05/20/20091,4201,4361,4141,420
05/21/20091,3801,3891,3661,386
05/22/20091,3501,3691,3341,361
05/25/20091,3641,3821,3531,364
05/26/20091,3611,3651,3251,349
05/27/20091,3851,4111,3801,396
05/28/20091,3651,4041,3601,399
05/29/20091,4131,4351,3981,427
06/01/20091,4121,4571,3851,443
06/02/20091,4831,5151,4771,485
06/03/20091,4991,5191,4941,512
06/04/20091,5021,5061,4611,461
06/05/20091,4951,5351,4881,524
06/08/20091,5841,6101,5491,551
06/09/20091,5461,5691,5051,512
06/10/20091,5261,5621,5071,557
06/11/20091,5751,6061,5581,585
06/12/20091,6151,6641,5961,611
06/15/20091,6061,6061,5351,540
06/16/20091,5001,5411,4971,506
06/17/20091,4931,5261,4771,496
06/18/20091,4981,5061,4841,505
06/19/20091,5331,5901,5081,549
06/22/20091,5771,6071,5651,588
06/23/20091,5301,5381,4771,484
06/24/20091,4771,5141,4701,498
06/25/20091,5301,5741,5201,564
06/26/20091,5941,5941,5551,556
06/29/20091,5561,6141,5531,573
06/30/20091,6581,6931,6511,674
07/01/20091,6661,6941,6411,659
07/02/20091,6591,6661,5951,596
07/03/20091,5601,6101,5421,610
07/06/20091,5991,6041,5521,562
07/07/20091,6151,6171,5881,600
07/08/20091,5841,5841,5421,558
07/09/20091,5381,5691,5081,508
07/10/20091,5321,5471,5031,513
07/13/20091,5001,5201,4311,435
07/14/20091,4751,5131,4651,507
07/15/20091,5371,5411,5151,533
07/16/20091,5931,5931,5511,562
07/17/20091,5601,5791,5381,561
07/21/20091,6141,6581,6091,658
07/22/20091,6581,6581,6291,650
07/23/20091,6431,7071,6371,701
07/24/20091,7411,7651,6911,713
07/27/20091,7501,8181,7461,810
07/28/20091,7911,7991,7311,750
07/29/20091,7581,8691,7501,869
07/30/20091,8611,8861,8151,884
07/31/20091,8951,9131,8631,902
08/03/20091,9241,9771,9081,975
08/04/20091,9942,0101,9221,932
08/05/20091,9401,9651,8741,878
08/06/20091,7281,7291,6511,690
08/07/20091,6911,7131,6551,674
08/10/20091,6931,7021,6531,658
08/11/20091,6671,7171,6601,715
08/12/20091,6931,7211,6801,683
08/13/20091,6951,7031,6821,682
08/14/20091,6891,6991,6811,687
08/17/20091,6831,6831,6151,618
08/18/20091,5881,6101,5771,610
08/19/20091,6401,6661,6051,613
08/20/20091,6301,6401,5871,623
08/21/20091,6101,6151,5751,595
08/24/20091,6121,6191,5801,583
08/25/20091,5651,5781,5531,561
08/26/20091,5811,6401,5661,640
08/27/20091,6161,6281,5821,600
08/28/20091,6241,6241,5811,597
08/31/20091,6101,6441,5871,601
09/01/20091,6011,6731,5971,669
09/02/20091,6111,6351,6041,631
09/03/20091,6161,6251,6011,613
09/04/20091,6141,6331,6041,606
09/07/20091,6201,6221,6001,608
09/08/20091,6181,6231,6101,623
09/09/20091,6041,6161,5701,588
09/10/20091,5831,6181,5661,585
09/11/20091,5791,5921,5611,580
09/14/20091,5771,5771,5301,536
09/15/20091,5421,5471,5091,528
09/16/20091,5261,5851,5181,572
09/17/20091,6011,6291,6001,625
09/18/20091,6171,6641,5971,651
09/21/20091,6511,6511,6511,651
09/24/20091,6811,7001,6541,697
09/25/20091,6801,6881,6651,686
09/28/20091,6411,6421,5851,589
09/29/20091,6151,6231,5941,618
09/30/20091,6191,6661,6191,642
10/01/20091,6481,6831,6021,612
10/02/20091,5521,5781,5151,550
10/05/20091,5401,5441,4421,442
10/06/20091,4881,5151,4821,495
10/07/20091,5401,5591,5301,536
10/08/20091,5691,6271,5651,598
10/09/20091,6201,6971,5901,679
10/13/20091,7111,7451,7101,736
10/14/20091,7351,7391,6761,724
10/15/20091,7541,7811,7291,740
10/16/20091,7681,7701,7361,751
10/19/20091,7281,7511,7031,747
10/20/20091,7701,7921,7601,784
10/21/20091,7711,7811,7521,781
10/22/20091,7641,7761,7461,772
10/23/20091,7921,7951,7701,781
10/26/20091,7791,7931,7631,782
10/27/20091,7711,7781,7351,747
10/28/20091,7251,7311,6741,689
10/29/20091,6551,6711,6311,671
10/30/20091,7191,7411,7061,734
11/02/20091,6701,6951,6591,677
11/04/20091,6571,6661,6411,648
11/05/20091,6501,6811,6261,644
11/06/20091,6931,6931,6441,656
11/09/20091,6361,6941,6131,672
11/10/20091,7021,7251,6821,685
11/11/20091,7151,7441,7151,729
11/12/20091,7301,7501,7011,711
11/13/20091,7121,7381,6861,694
11/16/20091,7011,7151,6701,679
11/17/20091,6791,7031,6521,661
11/18/20091,6641,6891,6531,659
11/19/20091,6691,6771,6221,638
11/20/20091,6081,6151,5571,592
11/24/20091,5881,5971,5711,583
11/25/20091,5691,5951,5691,591
11/26/20091,5771,5811,5481,559
11/27/20091,5081,5141,4661,474
11/30/20091,5081,5661,5061,560
12/01/20091,5281,5881,5051,585
12/02/20091,5671,5871,5511,582
12/03/20091,6031,6541,6011,652
12/04/20091,6401,6601,6111,647
12/07/20091,7001,7431,7001,734
12/08/20091,7041,7211,7031,715
12/09/20091,6851,7091,6831,706
12/10/20091,7071,7401,6791,690
12/11/20091,7201,7531,7081,751
12/14/20091,7521,7551,7251,750
12/15/20091,7391,7661,7321,758
12/16/20091,7741,7871,7361,748
12/17/20091,7511,7671,7441,750
12/18/20091,7231,7481,7111,745
12/21/20091,7631,7771,7471,769
12/22/20091,7751,8331,7741,827
12/24/20091,8571,8801,8421,842
12/25/20091,8501,8521,8161,827
12/28/20091,8311,8581,8241,842
12/29/20091,8601,8601,8231,825
12/30/20091,8471,8501,8271,828