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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,177.9879
CLOSE 2,175.8992

Low

LOW 1,662

High

HIGH 2,597
DATEOPENHIGHLOWCLOSE
01/04/20121,7471,7581,7311,751
01/05/20121,7651,7651,7291,733
01/06/20121,7321,7341,6951,716
01/10/20121,7241,7241,6911,699
01/11/20121,6901,6961,6721,679
01/12/20121,6701,6821,6621,668
01/13/20121,6871,7151,6821,711
01/16/20121,7061,7071,6731,689
01/17/20121,7011,7091,6811,696
01/18/20121,7071,7431,6991,727
01/19/20121,7771,8051,7681,768
01/20/20121,8151,8191,7771,794
01/23/20121,7991,8171,7961,802
01/24/20121,8161,8221,7951,804
01/25/20121,8201,8501,8111,842
01/26/20121,8341,8541,8311,847
01/27/20121,8581,8871,8491,867
01/30/20121,8571,8741,8401,861
01/31/20121,8691,8691,8431,866
02/01/20121,8671,8741,8511,866
02/02/20121,8821,8841,8661,876
02/03/20121,8661,8851,8551,857
02/06/20122,0672,0982,0142,064
02/07/20122,0592,0792,0392,063
02/08/20122,0632,0862,0362,062
02/09/20122,0502,0732,0462,064
02/10/20122,0552,0632,0302,046
02/13/20122,0222,0762,0182,065
02/14/20122,0482,0702,0442,067
02/15/20122,0752,0982,0662,089
02/16/20122,0752,0802,0392,048
02/17/20122,0912,1452,0902,127
02/20/20122,1902,2082,1462,146
02/21/20122,1362,1692,1282,145
02/22/20122,1582,1742,1482,158
02/23/20122,1572,1772,1232,159
02/24/20122,1802,2032,1602,178
02/27/20122,2062,2242,1392,141
02/28/20122,1212,1872,1152,182
02/29/20122,2282,2432,1942,201
03/01/20122,2362,2552,1602,184
03/02/20122,2302,2332,1512,174
03/05/20122,1602,1752,1262,135
03/06/20122,1442,1652,1272,162
03/07/20122,1122,1482,1002,148
03/08/20122,1822,2432,1812,241
03/09/20122,2912,2982,2502,269
03/12/20122,3102,3792,3092,350
03/13/20122,3622,3632,3242,336
03/14/20122,4132,4292,4022,405
03/15/20122,4502,4502,4132,443
03/16/20122,4552,4922,4432,465
03/19/20122,4752,4882,4582,462
03/21/20122,4272,4302,3952,413
03/22/20122,3942,4572,3942,440
03/23/20122,4112,4482,4002,447
03/26/20122,4422,4522,4132,436
03/27/20122,4952,5232,4842,521
03/28/20122,5052,5382,4952,533
03/29/20122,5472,5552,5032,515
03/30/20122,5312,5312,4632,512
04/02/20122,5352,5522,5282,539
04/03/20122,5312,5452,5042,538
04/04/20122,5402,5462,4652,471
04/05/20122,3982,4472,3542,425
04/06/20122,4262,4742,4262,450
04/09/20122,4082,4082,3532,368
04/10/20122,3942,4122,3562,376
04/11/20122,3282,4092,3202,403
04/12/20122,3942,4012,3642,395
04/13/20122,4002,4102,3802,383
04/16/20122,3442,3672,3182,329
04/17/20122,3302,3432,3102,312
04/18/20122,3762,4072,3712,390
04/19/20122,3502,3532,3052,343
04/20/20122,3532,3592,3232,350
04/23/20122,3372,3552,3032,308
04/24/20122,2992,3402,2962,336
04/25/20122,3572,3582,3372,349
04/26/20122,3822,3942,3652,381
04/27/20122,3862,4372,3712,393
05/01/20122,3642,3662,3072,320
05/02/20122,3282,3332,2902,311
05/07/20122,2422,2852,2412,279
05/08/20122,3172,3232,2772,288
05/09/20122,2802,2802,2382,250
05/10/20122,2272,2972,2272,279
05/11/20122,3792,4842,3782,474
05/14/20122,4722,4952,4522,461
05/15/20122,4502,4502,3792,401
05/16/20122,3722,3722,2982,322
05/17/20122,3022,3292,2702,329
05/18/20122,2472,2502,1732,185
05/21/20122,1852,2112,1472,159
05/22/20122,1852,2042,1742,201
05/23/20122,2012,2062,1222,134
05/24/20122,1232,1662,1042,123
05/25/20122,1482,1482,0782,095
05/28/20122,0952,1292,0672,091
05/29/20122,1152,1512,1002,144
05/30/20122,1942,1942,1162,160
05/31/20122,1352,1862,1132,184
06/01/20122,1842,1962,1492,188
06/04/20122,0902,1032,0472,081
06/05/20122,1252,1462,0912,108
06/06/20122,1432,2032,1302,181
06/07/20122,2482,2672,2202,256
06/08/20122,2572,2572,1952,204
06/11/20122,2602,2772,2492,263
06/12/20122,2142,2642,1992,240
06/13/20122,2572,3032,2512,292
06/14/20122,3002,3432,2952,335
06/15/20122,3492,3502,3022,313
06/18/20122,3892,3982,3702,395
06/19/20122,3962,4002,3342,344
06/20/20122,3772,3802,3262,352
06/21/20122,3672,4052,3602,397
06/22/20122,3642,4112,3632,398
06/25/20122,4032,4052,3682,375
06/26/20122,3552,3922,3482,373
06/27/20122,3702,3702,2972,333
06/28/20122,3662,3942,3552,379
06/29/20122,3722,4172,3432,402
07/02/20122,4202,4262,3772,385
07/03/20122,4002,4632,3982,458
07/04/20122,4972,5252,4782,504
07/05/20122,5302,5592,5262,539
07/06/20122,5552,5972,5502,579
07/09/20122,5442,5492,5042,512
07/10/20122,4172,4212,3212,336
07/11/20122,3472,3782,3372,350
07/12/20122,3502,3502,2732,285
07/13/20122,2592,3122,2322,302
07/17/20122,2752,2782,2172,255
07/18/20122,2542,2672,2182,227
07/19/20122,2532,2762,2302,264
07/20/20122,3042,3122,2612,274
07/23/20122,2272,2612,1932,210
07/24/20122,1842,2072,1412,200
07/25/20122,1302,1402,0612,108
07/26/20122,1102,1152,0712,105
07/27/20122,1572,1712,1082,136
07/30/20122,1772,1792,1252,147
07/31/20122,1592,2072,1252,184
08/01/20122,1552,1652,1362,163
08/02/20122,1512,1692,1362,156
08/03/20122,1222,1302,0932,115
08/06/20122,1572,2122,1572,199
08/07/20122,2012,2382,1942,212
08/08/20122,3002,3352,2642,270
08/09/20122,0302,1132,0012,086
08/10/20122,0702,1132,0702,080
08/13/20122,0752,1202,0732,113
08/14/20122,1252,1262,0832,096
08/15/20122,1002,1142,0812,096
08/16/20122,1022,1562,0922,148
08/17/20122,1742,1902,1532,178
08/20/20122,2102,2162,1792,197
08/21/20122,2202,2222,1922,196
08/22/20122,2002,2052,1472,187
08/23/20122,1712,2402,1562,230
08/24/20122,1912,2602,1832,233
08/27/20122,2622,2682,2172,244
08/28/20122,2572,2752,1852,210
08/29/20122,2302,2592,2182,249
08/30/20122,2552,2552,2142,221
08/31/20122,1872,1882,1422,152
09/03/20122,1282,1432,1002,116
09/04/20122,1142,1302,0922,122
09/05/20122,1212,1222,0612,076
09/06/20122,0782,0952,0362,078
09/07/20122,1822,1962,1562,159
09/10/20122,1172,1172,0822,096
09/11/20122,0782,0882,0072,033
09/12/20122,0402,0742,0282,068
09/13/20122,0682,1112,0372,088
09/14/20122,1122,1942,1112,173
09/18/20122,1852,1932,1372,142
09/19/20122,1352,1722,1062,157
09/20/20122,1562,1732,1372,141
09/21/20122,1812,2052,1672,181
09/24/20122,1742,2352,1662,198
09/25/20122,1862,2232,1822,217
09/26/20122,1802,2042,1702,178
09/27/20122,1642,1702,1172,153
09/28/20122,1572,1822,1312,148
10/01/20122,1352,1462,0932,117
10/02/20122,1472,1722,1382,145
10/03/20122,1282,1502,1062,113
10/04/20122,0442,0542,0072,037
10/05/20122,0102,0201,9101,939
10/09/20121,9791,9921,9121,939
10/10/20121,9001,9041,8441,900
10/11/20121,8701,9371,8611,895
10/12/20121,9251,9431,9041,913
10/15/20121,8921,9291,8771,926
10/16/20121,9491,9591,9281,950
10/17/20121,9761,9981,8921,923
10/18/20121,9482,0041,9381,997
10/19/20122,0142,0251,9852,011
10/22/20121,9582,0231,9562,012
10/23/20122,0452,0572,0232,044
10/24/20122,0302,0722,0242,043
10/25/20122,0562,0852,0502,074
10/26/20122,0752,0872,0112,014
10/29/20122,0272,0341,9811,988
10/30/20122,0072,0421,9761,986
10/31/20122,0502,0552,0262,030
11/01/20122,0152,0542,0082,053
11/02/20122,0122,0141,9001,928
11/05/20121,8881,9161,8701,882
11/06/20121,8951,9331,8651,876
11/07/20121,8931,9161,8691,886
11/08/20121,8571,9141,8541,902
11/09/20121,8921,8941,8511,878
11/12/20121,8581,8741,8521,856
11/13/20121,8611,8671,8091,816
11/14/20121,8251,8301,7861,794
11/15/20121,8281,8591,8121,853
11/16/20121,9281,9931,9161,987
11/19/20122,0552,0912,0242,080
11/20/20122,0972,1282,0732,073
11/21/20122,0892,1102,0882,096
11/22/20122,1502,1872,1412,177
11/26/20122,2002,2392,1712,171
11/27/20122,1502,1742,1282,147
11/28/20122,1402,1702,1312,143
11/29/20122,1782,2082,1572,186
11/30/20122,2042,3002,2002,284
12/03/20122,2972,3132,2702,275
12/04/20122,2622,2622,1932,205
12/05/20122,2052,2212,1852,203
12/06/20122,2362,2612,2192,249
12/07/20122,2102,2462,2102,213
12/10/20122,2302,2352,2002,203
12/11/20122,1952,2222,1932,197
12/12/20122,2502,2872,2502,256
12/13/20122,3062,4102,3012,401
12/14/20122,3972,4042,3532,388
12/17/20122,4382,4422,3682,378
12/18/20122,3972,4482,3922,440
12/19/20122,4802,5232,4652,523
12/20/20122,4922,5102,4422,449
12/21/20122,4142,4762,3822,393
12/25/20122,4502,4892,4322,449
12/26/20122,4692,4782,4412,474
12/27/20122,4992,5052,4662,469
12/28/20122,5272,5602,5142,526