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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,645.0389
CLOSE 1,643.1516

Low

LOW 1,384

High

HIGH 2,017
DATEOPENHIGHLOWCLOSE
01/06/20142,0062,0171,9651,985
01/07/20141,9711,9771,9251,940
01/08/20141,9471,9701,9311,968
01/09/20141,9611,9611,9301,947
01/10/20141,9291,9701,9271,954
01/14/20141,9281,9321,8931,909
01/15/20141,9031,9031,8541,886
01/16/20141,8991,9471,8931,921
01/17/20141,9281,9571,9221,937
01/20/20141,9571,9571,8961,912
01/21/20141,9281,9561,9251,945
01/22/20141,9531,9861,9461,962
01/23/20141,9751,9781,9461,950
01/24/20141,9271,9571,9031,938
01/27/20141,8881,8991,8771,894
01/28/20141,8901,8951,8571,881
01/29/20141,9001,9191,8811,915
01/30/20141,8671,8701,7871,807
01/31/20141,8211,8231,7511,769
02/03/20141,7501,7751,7321,736
02/04/20141,6921,7061,6691,675
02/05/20141,7011,7031,6421,676
02/06/20141,6761,7061,6721,673
02/07/20141,7531,7951,7151,765
02/10/20141,7741,7781,7431,756
02/12/20141,7631,7801,7501,768
02/13/20141,7681,7791,7361,749
02/14/20141,7691,8181,7491,757
02/17/20141,7541,7851,7511,775
02/18/20141,7741,8181,7741,807
02/19/20141,8141,8541,8101,848
02/20/20141,8361,8431,8041,806
02/21/20141,8151,8571,8151,843
02/24/20141,8411,8781,8291,860
02/25/20141,8751,8971,8751,888
02/26/20141,8721,8931,8671,869
02/27/20141,8691,8701,8391,853
02/28/20141,8551,8871,8481,863
03/03/20141,8511,8521,8101,832
03/04/20141,8301,8651,8211,860
03/05/20141,8791,9071,8731,897
03/06/20141,8961,9131,8801,901
03/07/20141,9111,9131,8671,880
03/10/20141,8801,8951,8611,870
03/11/20141,8771,9071,8761,893
03/12/20141,8771,8791,8381,845
03/13/20141,8401,8501,8251,834
03/14/20141,7701,7761,7381,759
03/17/20141,7001,7351,6861,730
03/18/20141,7521,7521,6961,719
03/19/20141,7201,7281,6971,705
03/20/20141,6801,6921,6561,661
03/24/20141,6681,6801,6351,645
03/25/20141,6381,6471,6051,635
03/26/20141,6431,6761,6401,664
03/27/20141,6361,6551,6171,650
03/28/20141,6411,6681,6321,662
03/31/20141,6721,6801,6521,662
04/01/20141,6701,7301,6571,664
04/02/20141,6711,6981,6631,684
04/03/20141,6841,6921,6611,668
04/04/20141,6651,6861,6631,680
04/07/20141,6821,6851,6601,665
04/08/20141,6611,6761,6371,654
04/09/20141,6411,6421,6031,618
04/10/20141,6431,6631,6231,629
04/11/20141,5951,6101,5851,598
04/14/20141,5871,6131,5871,597
04/15/20141,6101,6161,5871,593
04/16/20141,6011,6441,6001,642
04/17/20141,6441,6661,6351,648
04/18/20141,6451,6561,6391,653
04/21/20141,6561,6681,6511,652
04/22/20141,6581,6741,6371,638
04/23/20141,6521,6681,6321,651
04/24/20141,6571,6591,6121,622
04/25/20141,6261,6371,6111,620
04/28/20141,6081,6201,5981,609
04/30/20141,6181,6351,6021,603
05/01/20141,6091,6341,6091,628
05/02/20141,6291,6461,6191,622
05/07/20141,6101,6201,5971,601
05/08/20141,6071,6341,6061,612
05/09/20141,6021,6291,6021,615
05/12/20141,6201,6241,6011,603
05/13/20141,6191,6491,6111,633
05/14/20141,6001,6051,5241,567
05/15/20141,5671,5821,5461,576
05/16/20141,5711,5831,5561,580
05/19/20141,5751,5791,5571,562
05/20/20141,5501,5691,5391,559
05/21/20141,5541,5651,5461,559
05/22/20141,5641,5951,5631,584
05/23/20141,5831,5871,5541,563
05/26/20141,5991,6521,5921,630
05/27/20141,6131,6361,6121,618
05/28/20141,6201,6221,6051,613
05/29/20141,6181,6301,6061,622
05/30/20141,6231,6241,6061,612
06/02/20141,6251,6521,6141,648
06/03/20141,6601,6751,6561,658
06/04/20141,6641,6681,6471,655
06/05/20141,6501,6551,6151,626
06/06/20141,6261,6271,6081,617
06/09/20141,6371,6491,6281,631
06/10/20141,6321,6481,6211,633
06/11/20141,6301,6401,6271,635
06/12/20141,6261,6401,6201,639
06/13/20141,6181,6571,6181,649
06/16/20141,6441,6621,6281,648
06/17/20141,6591,6791,6551,659
06/18/20141,6261,6271,5921,616
06/19/20141,6171,6181,5971,603
06/20/20141,6111,6141,5911,592
06/23/20141,6001,6031,5971,601
06/24/20141,5971,5991,5861,594
06/25/20141,5941,6051,5921,598
06/26/20141,6021,6041,5961,603
06/27/20141,6061,6071,5861,593
06/30/20141,5981,5981,5881,595
07/01/20141,5981,6121,5951,602
07/02/20141,6081,6081,5961,598
07/03/20141,6001,6041,5901,593
07/04/20141,6031,6191,6001,611
07/07/20141,6101,6191,6051,605
07/08/20141,6041,6051,5851,585
07/09/20141,5821,5971,5751,582
07/10/20141,5791,5851,5601,564
07/11/20141,5541,5591,5311,545
07/14/20141,5491,5631,5481,558
07/15/20141,5641,5801,5641,569
07/16/20141,5651,5651,5501,553
07/17/20141,5531,5581,5401,546
07/18/20141,5361,5371,5221,535
07/22/20141,5501,589.51,545.51,571.5
07/23/20141,564.51,5721,5541,561.5
07/24/20141,568.51,5771,562.51,562.5
07/25/20141,572.51,589.51,5721,579
07/28/20141,578.51,5941,5771,585.5
07/29/20141,5901,5981,586.51,588.5
07/30/20141,593.51,602.51,588.51,594
07/31/20141,597.51,621.51,5971,613.5
08/01/20141,6081,6181,5961,598.5
08/04/20141,5991,6081,595.51,598.5
08/05/20141,6001,609.51,588.51,589.5
08/06/20141,5851,586.51,568.51,578.5
08/07/20141,568.51,5881,565.51,584
08/08/20141,4801,5301,4321,435.5
08/11/20141,4531,4581,4351,455.5
08/12/20141,4621,463.51,452.51,458.5
08/13/20141,4611,488.51,4591,479
08/14/20141,4811,484.51,474.51,484
08/15/20141,4791,486.51,4721,481.5
08/18/20141,481.51,481.51,4681,473.5
08/19/20141,4821,4941,480.51,486
08/20/20141,497.51,4991,488.51,492.5
08/21/20141,4991,556.51,496.51,528.5
08/22/20141,528.51,539.51,507.51,516.5
08/25/20141,5211,5221,4951,513
08/26/20141,5141,518.51,502.51,508
08/27/20141,509.51,511.51,4981,505
08/28/20141,507.51,507.51,4921,499.5
08/29/20141,4971,5111,4861,510.5
09/01/20141,5101,512.51,491.51,512
09/02/20141,5121,531.51,507.51,514
09/03/20141,525.51,5421,522.51,529.5
09/04/20141,5271,5381,5201,530.5
09/05/20141,536.51,5501,533.51,534
09/08/20141,5251,538.51,517.51,538
09/09/20141,541.51,5451,5331,536
09/10/20141,534.51,544.51,529.51,542
09/11/20141,5421,557.51,5321,553
09/12/20141,564.51,5911,556.51,581
09/16/20141,5811,588.51,5651,574
09/17/20141,5761,5861,5711,572.5
09/18/20141,581.51,588.51,5731,578.5
09/19/20141,582.51,6071,582.51,601
09/22/20141,599.51,611.51,595.51,607.5
09/24/20141,5961,6111,590.51,609.5
09/25/20141,6181,6231,606.51,613
09/26/20141,594.51,610.51,594.51,606
09/29/20141,608.51,626.51,6051,617.5
09/30/20141,608.51,612.51,5711,585
10/01/20141,5811,585.51,563.51,566
10/02/20141,5581,562.51,545.51,551
10/03/20141,5411,5531,532.51,550
10/06/20141,550.51,5531,523.51,533
10/07/20141,527.51,5381,516.51,529
10/08/20141,5101,5181,5021,513
10/09/20141,5191,5191,4891,493.5
10/10/20141,4921,4981,4801,491.5
10/14/20141,4701,4701,4421,452.5
10/15/20141,464.51,484.51,444.51,477.5
10/16/20141,4591,459.51,4161,420.5
10/17/20141,432.51,432.51,4091,414
10/20/20141,440.51,4491,4231,443
10/21/20141,4401,4561,4281,430.5
10/22/20141,438.51,442.51,403.51,429
10/23/20141,429.51,4401,413.51,430
10/24/20141,4411,4421,4071,423.5
10/27/20141,4281,4281,3841,394
10/28/20141,394.51,412.51,386.51,405.5
10/29/20141,4071,433.51,397.51,420
10/30/20141,4291,4451,426.51,427.5
10/31/20141,4611,5281,4601,502
11/04/20141,6001,6091,5271,531
11/05/20141,5361,5611,5241,541
11/06/20141,5441,5541,5221,532
11/07/20141,5451,5681,5221,546
11/10/20141,5381,5401,5031,530
11/11/20141,5441,5641,5441,547
11/12/20141,5631,5821,5521,562
11/13/20141,5631,5871,5461,587
11/14/20141,6031,6101,5931,610
11/17/20141,6091,6131,5751,580
11/18/20141,5931,6131,5911,603
11/19/20141,6121,6291,6051,607
11/20/20141,6151,6581,6131,647
11/21/20141,6531,7001,6491,696
11/25/20141,6891,6901,6681,675
11/26/20141,6751,6841,6621,667
11/27/20141,6701,6991,6681,682
11/28/20141,6771,6931,6751,692
12/01/20141,6921,7191,6881,701
12/02/20141,7041,7381,7021,731
12/03/20141,7531,8021,7521,784
12/04/20141,8001,8001,7701,777
12/05/20141,7801,7951,7691,787
12/08/20141,7951,8031,7891,796
12/09/20141,7891,8021,7841,786
12/10/20141,7771,7781,7401,766
12/11/20141,7331,7451,7221,741
12/12/20141,7271,7621,7241,738
12/15/20141,7181,7281,7011,721
12/16/20141,7031,7071,6641,671
12/17/20141,6671,6771,6451,658
12/18/20141,6831,6991,6561,659
12/19/20141,6991,7121,6891,697
12/22/20141,6901,6941,6621,694
12/24/20141,6981,7191,6431,653
12/25/20141,6401,6411,6061,633
12/26/20141,6261,6341,6181,631
12/29/20141,6351,6391,6001,626
12/30/20141,6201,6201,6011,604