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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,122.4082
CLOSE 2,116.8857

Low

LOW 1,607

High

HIGH 2,971
DATEOPENHIGHLOWCLOSE
01/04/20132,6762,6922,6422,656
01/07/20132,6952,6982,6052,611
01/08/20132,6002,6392,5602,567
01/09/20132,5362,6182,5172,592
01/10/20132,6132,6432,6022,633
01/11/20132,6992,7402,6782,721
01/15/20132,7472,7502,6422,661
01/16/20132,6002,6392,5272,538
01/17/20132,5532,6062,4732,529
01/18/20132,6792,7002,6412,675
01/21/20132,7002,7102,6322,634
01/22/20132,6492,6772,5912,637
01/23/20132,5612,6152,5542,558
01/24/20132,5302,5922,5112,583
01/25/20132,6202,6242,5432,574
01/28/20132,5752,5802,5352,551
01/29/20132,5312,6002,5292,585
01/30/20132,5802,5952,5552,588
01/31/20132,6002,6372,5722,611
02/01/20132,6152,6372,5622,577
02/04/20132,6122,6152,5672,593
02/05/20132,5492,6252,5322,591
02/06/20132,6152,6852,5742,639
02/07/20132,1392,2142,1392,139
02/08/20132,1002,1692,0612,077
02/12/20132,1002,1392,0852,088
02/13/20132,0982,1272,0462,079
02/14/20132,0702,1082,0522,095
02/15/20132,0912,1332,0862,118
02/18/20132,1402,1632,1252,141
02/19/20132,1342,1572,1202,147
02/20/20132,1552,1642,1332,140
02/21/20132,1302,1422,1122,122
02/22/20132,1002,1182,0632,117
02/25/20132,1562,1682,1352,152
02/26/20132,0922,1082,0732,078
02/27/20132,0722,0862,0512,071
02/28/20132,0792,0842,0482,080
03/01/20132,0712,0762,0512,064
03/04/20132,0552,0562,0122,016
03/05/20132,0152,0401,9802,024
03/06/20132,0302,0542,0082,044
03/07/20132,0652,0852,0432,044
03/08/20132,0502,0662,0412,050
03/11/20132,0512,0532,0242,031
03/12/20132,0392,0632,0352,053
03/13/20132,0612,1732,0562,118
03/14/20132,1502,2202,1442,206
03/15/20132,2562,2982,2432,262
03/18/20132,2502,2982,2322,255
03/19/20132,2902,3422,2892,331
03/21/20132,3522,3772,3132,326
03/22/20132,2982,3022,2462,252
03/25/20132,3022,3122,2722,292
03/26/20132,2782,2782,2412,249
03/27/20132,2632,2642,2192,235
03/28/20132,2362,2432,1852,205
03/29/20132,1992,2492,1872,231
04/01/20132,2352,2642,2212,222
04/02/20132,1602,1612,0722,152
04/03/20132,1422,1532,1002,130
04/04/20132,1002,1492,0662,148
04/05/20132,2192,2462,1272,130
04/08/20132,1702,1772,0932,107
04/09/20132,1302,1442,1052,130
04/10/20132,1422,2282,1352,199
04/11/20132,2442,2502,1942,225
04/12/20132,2482,2492,1972,228
04/15/20132,2002,2322,1712,182
04/16/20132,1412,1732,1212,150
04/17/20132,1572,1842,1462,170
04/18/20132,1802,1802,1242,125
04/19/20132,1352,1852,1212,173
04/22/20132,2092,2282,1962,203
04/23/20132,2002,2152,1842,206
04/24/20132,2452,2722,2302,249
04/25/20132,2002,2352,1442,167
04/26/20132,1842,1902,1252,155
04/30/20132,1452,1472,0822,118
05/01/20132,1082,1182,0952,106
05/02/20132,1062,1142,0892,113
05/07/20132,1752,1942,1692,172
05/08/20132,1782,2082,1732,193
05/09/20132,2042,2082,1722,182
05/10/20132,5322,5372,4362,500
05/13/20132,5302,6272,5292,611
05/14/20132,5902,6152,5622,568
05/15/20132,6442,7482,6292,729
05/16/20132,7632,8352,7542,830
05/17/20132,8192,8192,7562,795
05/20/20132,8002,8422,7902,826
05/21/20132,8172,9142,8062,878
05/22/20132,8922,9452,8482,866
05/23/20132,9002,9712,7142,723
05/24/20132,7902,8922,6982,832
05/27/20132,7902,8522,7642,773
05/28/20132,7242,8082,7182,760
05/29/20132,7972,7982,7042,718
05/30/20132,7002,7312,6632,694
05/31/20132,7152,7882,7002,704
06/03/20132,6572,6652,5882,589
06/04/20132,5522,6122,5152,599
06/05/20132,6112,6152,4632,467
06/06/20132,4302,5352,4152,465
06/07/20132,4002,5082,3692,463
06/10/20132,5132,5872,5032,574
06/11/20132,5372,5662,4682,485
06/12/20132,4312,5312,4122,526
06/13/20132,4642,4652,3602,389
06/14/20132,4282,4752,3702,381
06/17/20132,3612,4412,3422,434
06/18/20132,4252,4632,4042,429
06/19/20132,4682,4862,4422,470
06/20/20132,4262,4322,3022,327
06/21/20132,2892,3892,2532,356
06/24/20132,3942,3942,3032,315
06/25/20132,3272,3792,2732,317
06/26/20132,3432,3642,2752,284
06/27/20132,2972,3442,2812,300
06/28/20132,3182,3682,3062,314
07/01/20132,3202,3242,2252,271
07/02/20132,2872,3002,2552,300
07/03/20132,3302,3392,2922,312
07/04/20132,3442,3972,2952,302
07/05/20132,3182,3582,3172,346
07/08/20132,3792,3882,3242,334
07/09/20132,3592,3592,2912,325
07/10/20132,3252,3422,2932,314
07/11/20132,2802,2842,2112,228
07/12/20132,2352,3002,2352,256
07/16/20132,2932,3102,2772,287
07/17/20132,2542,2872,2412,278
07/18/20132,2772,3132,2662,312
07/19/20132,3282,3452,2502,266
07/22/20132,2912,3002,2592,298
07/23/20132,2852,3252,2702,283
07/24/20132,2772,2932,2512,268
07/25/20132,2012,2022,1412,161
07/26/20132,1432,1482,0652,080
07/29/20132,0562,1112,0502,084
07/30/20132,0802,1082,0632,093
07/31/20132,0762,0762,0282,049
08/01/20132,0372,0492,0132,049
08/02/20132,0752,0842,0122,049
08/05/20132,0502,0842,0362,066
08/06/20132,0662,1112,0392,110
08/07/20132,0932,0962,0332,040
08/08/20132,0402,0642,0032,014
08/09/20131,8701,8701,6851,726
08/12/20131,7271,7351,6661,687
08/13/20131,7001,7091,6681,689
08/14/20131,6941,6961,6751,688
08/15/20131,7451,7491,7021,720
08/16/20131,7091,7091,6841,700
08/19/20131,7101,7341,7071,729
08/20/20131,7281,7381,6901,694
08/21/20131,7001,7041,6941,701
08/22/20131,6951,6951,6751,682
08/23/20131,7001,7201,6901,704
08/26/20131,7081,7141,6961,702
08/27/20131,7111,7111,6821,686
08/28/20131,6661,6851,6541,678
08/29/20131,6711,6771,6501,657
08/30/20131,6731,6951,6571,660
09/02/20131,6611,6611,6071,612
09/03/20131,6351,6501,6261,650
09/04/20131,6471,6691,6321,653
09/05/20131,6541,6631,6371,653
09/06/20131,6541,6591,6331,639
09/09/20131,6771,6831,6331,641
09/10/20131,6591,6591,6431,646
09/11/20131,6501,6631,6441,647
09/12/20131,6501,6571,6461,651
09/13/20131,6481,6521,6371,646
09/17/20131,6571,6691,6471,647
09/18/20131,6601,6851,6521,671
09/19/20131,6931,7051,6821,700
09/20/20131,7011,8181,7001,809
09/24/20131,8031,8051,7521,768
09/25/20131,7791,7791,7381,740
09/26/20131,7401,7421,7051,725
09/27/20131,7481,7611,7341,744
09/30/20131,7301,7311,7021,713
10/01/20131,7141,7211,7011,711
10/02/20131,7151,7321,6901,697
10/03/20131,6951,7071,6861,693
10/04/20131,6871,7011,6641,692
10/07/20131,6931,7011,6691,688
10/08/20131,6841,6861,6711,678
10/09/20131,6811,7181,6761,714
10/10/20131,7271,7511,7101,748
10/11/20131,8001,8391,7881,821
10/15/20131,8191,8231,7611,783
10/16/20131,7931,8091,7841,799
10/17/20131,8301,8331,8131,815
10/18/20131,8211,8391,8101,833
10/21/20131,8381,8501,8361,840
10/22/20131,8451,8771,8431,863
10/23/20131,8921,9041,8651,871
10/24/20131,8681,8851,8431,882
10/25/20131,8811,8831,8101,816
10/28/20131,8331,8471,8251,838
10/29/20131,8341,8361,8111,830
10/30/20131,8441,8481,8321,839
10/31/20131,8391,8421,8061,810
11/01/20131,8291,8471,7441,769
11/05/20131,7461,7661,7121,734
11/06/20131,7341,7911,7341,759
11/07/20131,7851,8151,7801,790
11/08/20131,7101,7281,6781,725
11/11/20131,7251,7371,7081,731
11/12/20131,7301,7301,6941,713
11/13/20131,7151,7281,7071,720
11/14/20131,7251,7641,7191,742
11/15/20131,7621,7891,7581,779
11/18/20131,7761,7781,7361,764
11/19/20131,7621,7751,7511,767
11/20/20131,7771,8071,7501,754
11/21/20131,7721,8051,7701,793
11/22/20131,8181,8301,8091,816
11/25/20131,8351,8881,8351,881
11/26/20131,8751,8871,8651,873
11/27/20131,8901,9401,8851,922
11/28/20131,9501,9641,9261,942
11/29/20131,9391,9471,9221,942
12/02/20131,9311,9431,9151,926
12/03/20131,9301,9451,9181,934
12/04/20131,9201,9351,8961,929
12/05/20131,9301,9531,9161,924
12/06/20131,9101,9581,9041,951
12/09/20131,9681,9891,9681,983
12/10/20131,9882,0101,9862,004
12/11/20132,0102,0411,9611,984
12/12/20131,9661,9661,9121,938
12/13/20131,9331,9731,9211,952
12/16/20131,9511,9541,9131,929
12/17/20131,9341,9421,9111,920
12/18/20131,9211,9551,9191,944
12/19/20131,9641,9881,9621,967
12/20/20131,9661,9891,9651,989
12/24/20131,9851,9941,9571,964
12/25/20131,9701,9751,9571,973
12/26/20131,9801,9881,9501,962
12/27/20131,9721,9881,9651,983
12/30/20131,9882,0331,9862,009