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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,783.751
CLOSE 1,782.6939
Low
LOW 1,409
High
HIGH 2,033
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,688 | 1,756 | 1,673 | 1,747 |
| 01/05/2011 | 1,795 | 1,850 | 1,750 | 1,756 |
| 01/06/2011 | 1,825 | 1,844 | 1,804 | 1,818 |
| 01/07/2011 | 1,815 | 1,834 | 1,809 | 1,828 |
| 01/11/2011 | 1,818 | 1,836 | 1,802 | 1,829 |
| 01/12/2011 | 1,830 | 1,858 | 1,823 | 1,825 |
| 01/13/2011 | 1,863 | 1,878 | 1,848 | 1,862 |
| 01/14/2011 | 1,862 | 1,910 | 1,842 | 1,846 |
| 01/17/2011 | 1,886 | 1,889 | 1,818 | 1,823 |
| 01/18/2011 | 1,817 | 1,834 | 1,805 | 1,823 |
| 01/19/2011 | 1,840 | 1,876 | 1,835 | 1,866 |
| 01/20/2011 | 1,855 | 1,872 | 1,824 | 1,833 |
| 01/21/2011 | 1,853 | 1,870 | 1,831 | 1,836 |
| 01/24/2011 | 1,849 | 1,876 | 1,836 | 1,871 |
| 01/25/2011 | 1,990 | 2,008 | 1,923 | 1,946 |
| 01/26/2011 | 1,939 | 1,946 | 1,917 | 1,940 |
| 01/27/2011 | 1,980 | 1,980 | 1,934 | 1,937 |
| 01/28/2011 | 1,937 | 1,979 | 1,935 | 1,957 |
| 01/31/2011 | 1,937 | 1,937 | 1,891 | 1,900 |
| 02/01/2011 | 1,901 | 1,986 | 1,901 | 1,952 |
| 02/02/2011 | 2,005 | 2,025 | 2,000 | 2,015 |
| 02/03/2011 | 2,001 | 2,005 | 1,967 | 1,980 |
| 02/04/2011 | 2,020 | 2,020 | 1,953 | 1,958 |
| 02/07/2011 | 1,998 | 2,016 | 1,983 | 1,998 |
| 02/08/2011 | 2,010 | 2,010 | 1,981 | 1,986 |
| 02/09/2011 | 1,996 | 1,997 | 1,912 | 1,927 |
| 02/10/2011 | 1,907 | 1,940 | 1,888 | 1,918 |
| 02/14/2011 | 1,926 | 1,991 | 1,925 | 1,985 |
| 02/15/2011 | 1,986 | 1,986 | 1,957 | 1,961 |
| 02/16/2011 | 1,961 | 1,979 | 1,960 | 1,964 |
| 02/17/2011 | 1,975 | 1,996 | 1,955 | 1,956 |
| 02/18/2011 | 1,952 | 1,952 | 1,922 | 1,935 |
| 02/21/2011 | 1,926 | 1,936 | 1,922 | 1,929 |
| 02/22/2011 | 1,900 | 1,914 | 1,895 | 1,913 |
| 02/23/2011 | 1,892 | 1,908 | 1,860 | 1,878 |
| 02/24/2011 | 1,859 | 1,870 | 1,833 | 1,853 |
| 02/25/2011 | 1,851 | 1,898 | 1,834 | 1,890 |
| 02/28/2011 | 1,880 | 1,919 | 1,865 | 1,913 |
| 03/01/2011 | 1,938 | 1,964 | 1,932 | 1,949 |
| 03/02/2011 | 1,909 | 1,913 | 1,868 | 1,882 |
| 03/03/2011 | 1,892 | 1,904 | 1,884 | 1,896 |
| 03/04/2011 | 1,934 | 1,963 | 1,931 | 1,931 |
| 03/07/2011 | 1,920 | 1,920 | 1,882 | 1,904 |
| 03/08/2011 | 1,903 | 1,915 | 1,888 | 1,899 |
| 03/09/2011 | 1,920 | 1,920 | 1,901 | 1,901 |
| 03/10/2011 | 1,902 | 1,903 | 1,862 | 1,875 |
| 03/11/2011 | 1,845 | 1,884 | 1,845 | 1,863 |
| 03/14/2011 | 1,703 | 1,775 | 1,657 | 1,699 |
| 03/15/2011 | 1,620 | 1,637 | 1,409 | 1,508 |
| 03/16/2011 | 1,550 | 1,610 | 1,543 | 1,590 |
| 03/17/2011 | 1,508 | 1,569 | 1,490 | 1,551 |
| 03/18/2011 | 1,555 | 1,599 | 1,542 | 1,566 |
| 03/22/2011 | 1,621 | 1,666 | 1,603 | 1,660 |
| 03/23/2011 | 1,659 | 1,659 | 1,605 | 1,625 |
| 03/24/2011 | 1,609 | 1,621 | 1,596 | 1,596 |
| 03/25/2011 | 1,636 | 1,641 | 1,608 | 1,625 |
| 03/28/2011 | 1,636 | 1,636 | 1,589 | 1,599 |
| 03/29/2011 | 1,585 | 1,602 | 1,554 | 1,600 |
| 03/30/2011 | 1,603 | 1,660 | 1,590 | 1,657 |
| 03/31/2011 | 1,681 | 1,719 | 1,643 | 1,715 |
| 04/01/2011 | 1,702 | 1,730 | 1,685 | 1,704 |
| 04/04/2011 | 1,717 | 1,744 | 1,712 | 1,712 |
| 04/05/2011 | 1,710 | 1,710 | 1,664 | 1,678 |
| 04/06/2011 | 1,699 | 1,723 | 1,649 | 1,654 |
| 04/07/2011 | 1,670 | 1,676 | 1,638 | 1,651 |
| 04/08/2011 | 1,652 | 1,676 | 1,633 | 1,666 |
| 04/11/2011 | 1,667 | 1,671 | 1,646 | 1,665 |
| 04/12/2011 | 1,642 | 1,642 | 1,601 | 1,610 |
| 04/13/2011 | 1,611 | 1,646 | 1,611 | 1,641 |
| 04/14/2011 | 1,631 | 1,640 | 1,612 | 1,636 |
| 04/15/2011 | 1,637 | 1,643 | 1,613 | 1,620 |
| 04/18/2011 | 1,620 | 1,630 | 1,605 | 1,607 |
| 04/19/2011 | 1,582 | 1,605 | 1,558 | 1,593 |
| 04/20/2011 | 1,612 | 1,647 | 1,606 | 1,636 |
| 04/21/2011 | 1,634 | 1,670 | 1,634 | 1,649 |
| 04/22/2011 | 1,629 | 1,660 | 1,627 | 1,652 |
| 04/25/2011 | 1,664 | 1,685 | 1,646 | 1,651 |
| 04/26/2011 | 1,638 | 1,649 | 1,615 | 1,620 |
| 04/27/2011 | 1,638 | 1,655 | 1,627 | 1,642 |
| 04/28/2011 | 1,658 | 1,698 | 1,658 | 1,691 |
| 05/02/2011 | 1,714 | 1,725 | 1,697 | 1,715 |
| 05/06/2011 | 1,677 | 1,698 | 1,672 | 1,693 |
| 05/09/2011 | 1,698 | 1,705 | 1,671 | 1,676 |
| 05/10/2011 | 1,660 | 1,686 | 1,650 | 1,671 |
| 05/11/2011 | 1,689 | 1,698 | 1,684 | 1,692 |
| 05/12/2011 | 1,669 | 1,677 | 1,654 | 1,660 |
| 05/13/2011 | 1,820 | 1,820 | 1,743 | 1,768 |
| 05/16/2011 | 1,746 | 1,784 | 1,741 | 1,771 |
| 05/17/2011 | 1,748 | 1,777 | 1,745 | 1,772 |
| 05/18/2011 | 1,777 | 1,823 | 1,775 | 1,812 |
| 05/19/2011 | 1,830 | 1,844 | 1,805 | 1,818 |
| 05/20/2011 | 1,819 | 1,845 | 1,807 | 1,813 |
| 05/23/2011 | 1,806 | 1,807 | 1,775 | 1,793 |
| 05/24/2011 | 1,780 | 1,806 | 1,779 | 1,802 |
| 05/25/2011 | 1,800 | 1,802 | 1,765 | 1,774 |
| 05/26/2011 | 1,799 | 1,837 | 1,794 | 1,827 |
| 05/27/2011 | 1,815 | 1,845 | 1,809 | 1,822 |
| 05/30/2011 | 1,826 | 1,860 | 1,824 | 1,854 |
| 05/31/2011 | 1,847 | 1,900 | 1,837 | 1,900 |
| 06/01/2011 | 1,900 | 1,916 | 1,883 | 1,915 |
| 06/02/2011 | 1,870 | 1,885 | 1,860 | 1,873 |
| 06/03/2011 | 1,850 | 1,863 | 1,817 | 1,832 |
| 06/06/2011 | 1,832 | 1,847 | 1,810 | 1,840 |
| 06/07/2011 | 1,828 | 1,899 | 1,814 | 1,895 |
| 06/08/2011 | 1,882 | 1,922 | 1,877 | 1,892 |
| 06/09/2011 | 1,877 | 1,927 | 1,875 | 1,926 |
| 06/10/2011 | 1,934 | 1,948 | 1,920 | 1,925 |
| 06/13/2011 | 1,890 | 1,920 | 1,885 | 1,914 |
| 06/14/2011 | 1,915 | 1,947 | 1,908 | 1,933 |
| 06/15/2011 | 1,950 | 1,966 | 1,943 | 1,960 |
| 06/16/2011 | 1,931 | 1,932 | 1,907 | 1,915 |
| 06/17/2011 | 1,931 | 1,942 | 1,914 | 1,932 |
| 06/20/2011 | 1,926 | 1,962 | 1,926 | 1,946 |
| 06/21/2011 | 1,970 | 2,002 | 1,961 | 2,002 |
| 06/22/2011 | 2,003 | 2,033 | 2,001 | 2,025 |
| 06/23/2011 | 1,975 | 1,980 | 1,917 | 1,926 |
| 06/24/2011 | 1,938 | 1,946 | 1,882 | 1,887 |
| 06/27/2011 | 1,885 | 1,886 | 1,859 | 1,865 |
| 06/28/2011 | 1,890 | 1,890 | 1,845 | 1,847 |
| 06/29/2011 | 1,870 | 1,885 | 1,854 | 1,875 |
| 06/30/2011 | 1,880 | 1,897 | 1,864 | 1,889 |
| 07/01/2011 | 1,919 | 1,922 | 1,891 | 1,896 |
| 07/04/2011 | 1,922 | 1,929 | 1,901 | 1,909 |
| 07/05/2011 | 1,910 | 1,913 | 1,878 | 1,888 |
| 07/06/2011 | 1,891 | 1,905 | 1,864 | 1,905 |
| 07/07/2011 | 1,902 | 1,924 | 1,895 | 1,916 |
| 07/08/2011 | 1,946 | 1,946 | 1,920 | 1,925 |
| 07/11/2011 | 1,909 | 1,909 | 1,885 | 1,898 |
| 07/12/2011 | 1,864 | 1,865 | 1,838 | 1,860 |
| 07/13/2011 | 1,834 | 1,835 | 1,791 | 1,810 |
| 07/14/2011 | 1,800 | 1,812 | 1,777 | 1,795 |
| 07/15/2011 | 1,804 | 1,815 | 1,796 | 1,810 |
| 07/19/2011 | 1,782 | 1,787 | 1,755 | 1,768 |
| 07/20/2011 | 1,808 | 1,839 | 1,803 | 1,830 |
| 07/21/2011 | 1,830 | 1,836 | 1,806 | 1,832 |
| 07/22/2011 | 1,855 | 1,865 | 1,850 | 1,857 |
| 07/25/2011 | 1,827 | 1,850 | 1,822 | 1,832 |
| 07/26/2011 | 1,847 | 1,856 | 1,827 | 1,840 |
| 07/27/2011 | 1,823 | 1,847 | 1,817 | 1,845 |
| 07/28/2011 | 1,810 | 1,839 | 1,799 | 1,816 |
| 07/29/2011 | 1,809 | 1,825 | 1,794 | 1,812 |
| 08/01/2011 | 1,841 | 1,870 | 1,834 | 1,861 |
| 08/02/2011 | 1,834 | 1,835 | 1,786 | 1,808 |
| 08/03/2011 | 1,761 | 1,776 | 1,751 | 1,765 |
| 08/04/2011 | 1,794 | 1,815 | 1,779 | 1,787 |
| 08/05/2011 | 1,721 | 1,744 | 1,704 | 1,724 |
| 08/08/2011 | 1,680 | 1,685 | 1,634 | 1,652 |
| 08/09/2011 | 1,585 | 1,609 | 1,560 | 1,607 |
| 08/10/2011 | 1,656 | 1,670 | 1,611 | 1,617 |
| 08/11/2011 | 1,657 | 1,774 | 1,644 | 1,750 |
| 08/12/2011 | 1,768 | 1,787 | 1,701 | 1,735 |
| 08/15/2011 | 1,759 | 1,778 | 1,735 | 1,771 |
| 08/16/2011 | 1,776 | 1,797 | 1,771 | 1,793 |
| 08/17/2011 | 1,780 | 1,787 | 1,771 | 1,775 |
| 08/18/2011 | 1,776 | 1,776 | 1,700 | 1,710 |
| 08/19/2011 | 1,665 | 1,666 | 1,607 | 1,610 |
| 08/22/2011 | 1,610 | 1,644 | 1,592 | 1,596 |
| 08/23/2011 | 1,634 | 1,669 | 1,625 | 1,662 |
| 08/24/2011 | 1,700 | 1,703 | 1,661 | 1,669 |
| 08/25/2011 | 1,698 | 1,701 | 1,661 | 1,664 |
| 08/26/2011 | 1,645 | 1,677 | 1,637 | 1,672 |
| 08/29/2011 | 1,665 | 1,711 | 1,650 | 1,693 |
| 08/30/2011 | 1,720 | 1,733 | 1,698 | 1,700 |
| 08/31/2011 | 1,700 | 1,708 | 1,667 | 1,676 |
| 09/01/2011 | 1,697 | 1,715 | 1,690 | 1,705 |
| 09/02/2011 | 1,695 | 1,710 | 1,676 | 1,698 |
| 09/05/2011 | 1,661 | 1,673 | 1,636 | 1,653 |
| 09/06/2011 | 1,630 | 1,639 | 1,607 | 1,614 |
| 09/07/2011 | 1,643 | 1,675 | 1,636 | 1,675 |
| 09/08/2011 | 1,721 | 1,732 | 1,700 | 1,728 |
| 09/09/2011 | 1,755 | 1,797 | 1,747 | 1,773 |
| 09/12/2011 | 1,728 | 1,782 | 1,713 | 1,739 |
| 09/13/2011 | 1,755 | 1,760 | 1,732 | 1,744 |
| 09/14/2011 | 1,742 | 1,774 | 1,726 | 1,728 |
| 09/15/2011 | 1,778 | 1,817 | 1,774 | 1,792 |
| 09/16/2011 | 1,830 | 1,892 | 1,820 | 1,889 |
| 09/20/2011 | 1,849 | 1,868 | 1,822 | 1,830 |
| 09/21/2011 | 1,842 | 1,875 | 1,811 | 1,860 |
| 09/22/2011 | 1,841 | 1,856 | 1,820 | 1,837 |
| 09/26/2011 | 1,851 | 1,876 | 1,795 | 1,808 |
| 09/27/2011 | 1,846 | 1,860 | 1,829 | 1,860 |
| 09/28/2011 | 1,883 | 1,890 | 1,853 | 1,858 |
| 09/29/2011 | 1,820 | 1,828 | 1,766 | 1,815 |
| 09/30/2011 | 1,816 | 1,852 | 1,801 | 1,843 |
| 10/03/2011 | 1,803 | 1,810 | 1,750 | 1,784 |
| 10/04/2011 | 1,753 | 1,848 | 1,752 | 1,845 |
| 10/05/2011 | 1,863 | 1,880 | 1,814 | 1,843 |
| 10/06/2011 | 1,874 | 1,906 | 1,866 | 1,875 |
| 10/07/2011 | 1,910 | 1,938 | 1,902 | 1,920 |
| 10/11/2011 | 1,940 | 1,956 | 1,839 | 1,844 |
| 10/12/2011 | 1,788 | 1,788 | 1,735 | 1,780 |
| 10/13/2011 | 1,760 | 1,795 | 1,751 | 1,762 |
| 10/14/2011 | 1,759 | 1,771 | 1,697 | 1,747 |
| 10/17/2011 | 1,748 | 1,759 | 1,729 | 1,746 |
| 10/18/2011 | 1,713 | 1,765 | 1,704 | 1,748 |
| 10/19/2011 | 1,748 | 1,748 | 1,695 | 1,716 |
| 10/20/2011 | 1,676 | 1,685 | 1,639 | 1,656 |
| 10/21/2011 | 1,653 | 1,670 | 1,638 | 1,648 |
| 10/24/2011 | 1,650 | 1,656 | 1,622 | 1,653 |
| 10/25/2011 | 1,673 | 1,691 | 1,651 | 1,677 |
| 10/26/2011 | 1,643 | 1,696 | 1,604 | 1,687 |
| 10/27/2011 | 1,670 | 1,732 | 1,656 | 1,713 |
| 10/28/2011 | 1,777 | 1,790 | 1,742 | 1,757 |
| 10/31/2011 | 1,767 | 1,815 | 1,761 | 1,789 |
| 11/01/2011 | 1,757 | 1,781 | 1,738 | 1,745 |
| 11/02/2011 | 1,718 | 1,745 | 1,703 | 1,706 |
| 11/04/2011 | 1,775 | 1,786 | 1,730 | 1,745 |
| 11/07/2011 | 1,790 | 1,803 | 1,740 | 1,799 |
| 11/08/2011 | 1,780 | 1,784 | 1,758 | 1,769 |
| 11/09/2011 | 1,770 | 1,794 | 1,747 | 1,760 |
| 11/10/2011 | 1,710 | 1,723 | 1,690 | 1,719 |
| 11/11/2011 | 1,728 | 1,742 | 1,715 | 1,727 |
| 11/14/2011 | 1,762 | 1,768 | 1,737 | 1,762 |
| 11/15/2011 | 1,737 | 1,744 | 1,725 | 1,733 |
| 11/16/2011 | 1,733 | 1,741 | 1,721 | 1,728 |
| 11/17/2011 | 1,727 | 1,759 | 1,715 | 1,753 |
| 11/18/2011 | 1,731 | 1,735 | 1,719 | 1,733 |
| 11/21/2011 | 1,719 | 1,725 | 1,688 | 1,701 |
| 11/22/2011 | 1,687 | 1,710 | 1,680 | 1,702 |
| 11/24/2011 | 1,675 | 1,710 | 1,666 | 1,693 |
| 11/25/2011 | 1,714 | 1,754 | 1,711 | 1,739 |
| 11/28/2011 | 1,760 | 1,773 | 1,737 | 1,744 |
| 11/29/2011 | 1,774 | 1,788 | 1,764 | 1,788 |
| 11/30/2011 | 1,775 | 1,777 | 1,730 | 1,771 |
| 12/01/2011 | 1,805 | 1,818 | 1,775 | 1,779 |
| 12/02/2011 | 1,778 | 1,778 | 1,739 | 1,753 |
| 12/05/2011 | 1,783 | 1,798 | 1,774 | 1,795 |
| 12/06/2011 | 1,794 | 1,794 | 1,761 | 1,777 |
| 12/07/2011 | 1,793 | 1,799 | 1,768 | 1,785 |
| 12/08/2011 | 1,765 | 1,771 | 1,718 | 1,742 |
| 12/09/2011 | 1,711 | 1,739 | 1,711 | 1,730 |
| 12/12/2011 | 1,756 | 1,760 | 1,726 | 1,729 |
| 12/13/2011 | 1,702 | 1,705 | 1,683 | 1,691 |
| 12/14/2011 | 1,680 | 1,696 | 1,672 | 1,687 |
| 12/15/2011 | 1,688 | 1,698 | 1,667 | 1,671 |
| 12/16/2011 | 1,687 | 1,700 | 1,659 | 1,680 |
| 12/19/2011 | 1,685 | 1,687 | 1,663 | 1,671 |
| 12/20/2011 | 1,672 | 1,695 | 1,668 | 1,693 |
| 12/21/2011 | 1,708 | 1,728 | 1,684 | 1,690 |
| 12/22/2011 | 1,679 | 1,702 | 1,679 | 1,691 |
| 12/26/2011 | 1,722 | 1,727 | 1,714 | 1,721 |
| 12/27/2011 | 1,712 | 1,721 | 1,705 | 1,715 |
| 12/28/2011 | 1,711 | 1,712 | 1,686 | 1,692 |
| 12/29/2011 | 1,689 | 1,689 | 1,668 | 1,687 |
| 12/30/2011 | 1,695 | 1,715 | 1,681 | 1,714 |