7731.T: Nikon Corporation Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,953.849

CLOSE 1,951.449

Low

LOW 1,524

High

HIGH 2,396

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	2,301	2,358	2,295	2,357
01/05/2018	2,392	2,396	2,348	2,363
01/09/2018	2,363	2,365	2,336	2,341
01/10/2018	2,350	2,362	2,348	2,353
01/11/2018	2,344	2,346	2,292	2,308
01/12/2018	2,296	2,302	2,231	2,239
01/15/2018	2,255	2,281	2,251	2,264
01/16/2018	2,253	2,253	2,204	2,211
01/17/2018	2,245	2,261	2,190	2,204
01/18/2018	2,237	2,268	2,225	2,242
01/19/2018	2,247	2,250	2,200	2,213
01/22/2018	2,209	2,224	2,208	2,217
01/23/2018	2,232	2,273	2,225	2,273
01/24/2018	2,270	2,285	2,241	2,247
01/25/2018	2,229	2,261	2,223	2,243
01/26/2018	2,243	2,246	2,181	2,186
01/29/2018	2,176	2,222	2,168	2,196
01/30/2018	2,180	2,191	2,152	2,156
01/31/2018	2,140	2,155	2,117	2,117
02/01/2018	2,131	2,176	2,131	2,167
02/02/2018	2,167	2,176	2,137	2,154
02/05/2018	2,115	2,128	2,094	2,107
02/06/2018	2,011	2,045	1,958	1,998
02/07/2018	2,050	2,083	2,008	2,009
02/08/2018	2,024	2,057	2,005	2,017
02/09/2018	2,093	2,106	2,028	2,077
02/13/2018	2,108	2,120	2,053	2,062
02/14/2018	2,046	2,070	2,017	2,040
02/15/2018	2,076	2,117	2,075	2,106
02/16/2018	2,084	2,104	2,058	2,085
02/19/2018	2,110	2,156	2,107	2,154
02/20/2018	2,143	2,165	2,133	2,144
02/21/2018	2,149	2,200	2,147	2,183
02/22/2018	2,163	2,176	2,142	2,167
02/23/2018	2,170	2,176	2,159	2,170
02/26/2018	2,207	2,216	2,186	2,205
02/27/2018	2,220	2,222	2,162	2,189
02/28/2018	2,190	2,222	2,182	2,182
03/01/2018	2,164	2,169	2,132	2,140
03/02/2018	2,082	2,090	2,052	2,063
03/05/2018	2,046	2,046	2,014	2,023
03/06/2018	2,073	2,104	2,063	2,085
03/07/2018	2,073	2,104	2,060	2,081
03/08/2018	2,100	2,104	2,053	2,063
03/09/2018	2,074	2,103	2,054	2,062
03/12/2018	2,103	2,110	2,082	2,092
03/13/2018	2,098	2,104	2,081	2,096
03/14/2018	2,096	2,106	2,073	2,096
03/15/2018	2,097	2,125	2,088	2,121
03/16/2018	2,117	2,118	2,057	2,072
03/19/2018	2,051	2,059	2,011	2,015
03/20/2018	1,973	1,980	1,947	1,965
03/22/2018	1,968	1,999	1,958	1,991
03/23/2018	1,922	1,952	1,898	1,905
03/26/2018	1,869	1,884	1,830	1,884
03/27/2018	1,891	1,925	1,891	1,914
03/28/2018	1,865	1,887	1,861	1,887
03/29/2018	1,916	1,929	1,884	1,899
03/30/2018	1,917	1,921	1,881	1,896
04/02/2018	1,896	1,910	1,889	1,889
04/03/2018	1,850	1,862	1,831	1,848
04/04/2018	1,867	1,887	1,866	1,876
04/05/2018	1,903	1,907	1,872	1,882
04/06/2018	1,882	1,893	1,861	1,865
04/09/2018	1,861	1,870	1,846	1,860
04/10/2018	1,860	1,895	1,850	1,872
04/11/2018	1,879	1,896	1,866	1,867
04/12/2018	1,869	1,875	1,855	1,859
04/13/2018	1,881	1,908	1,872	1,898
04/16/2018	1,906	1,908	1,879	1,891
04/17/2018	1,891	1,911	1,886	1,899
04/18/2018	1,890	1,899	1,862	1,894
04/19/2018	1,900	1,912	1,885	1,891
04/20/2018	1,885	1,933	1,879	1,930
04/23/2018	1,919	1,919	1,880	1,897
04/24/2018	1,913	1,950	1,894	1,945
04/25/2018	1,924	1,926	1,889	1,910
04/26/2018	1,916	1,929	1,906	1,918
04/27/2018	1,919	1,921	1,898	1,908
05/01/2018	1,897	1,924	1,878	1,919
05/02/2018	1,933	1,941	1,911	1,923
05/07/2018	1,921	1,921	1,879	1,913
05/08/2018	1,929	1,930	1,911	1,915
05/09/2018	1,914	1,921	1,849	1,849
05/10/2018	1,849	1,857	1,812	1,834
05/11/2018	1,818	1,868	1,767	1,811
05/14/2018	1,774	1,830	1,772	1,825
05/15/2018	1,830	1,861	1,825	1,845
05/16/2018	1,832	1,862	1,831	1,849
05/17/2018	1,848	1,878	1,838	1,872
05/18/2018	1,882	1,903	1,868	1,897
05/21/2018	1,904	1,910	1,880	1,881
05/22/2018	1,877	1,880	1,854	1,856
05/23/2018	1,853	1,881	1,838	1,847
05/24/2018	1,839	1,848	1,803	1,825
05/25/2018	1,822	1,828	1,803	1,824
05/28/2018	1,818	1,839	1,806	1,822
05/29/2018	1,815	1,817	1,787	1,799
05/30/2018	1,771	1,777	1,756	1,763
05/31/2018	1,754	1,773	1,743	1,765
06/01/2018	1,750	1,772	1,742	1,763
06/04/2018	1,780	1,816	1,776	1,803
06/05/2018	1,816	1,831	1,811	1,821
06/06/2018	1,823	1,854	1,823	1,850
06/07/2018	1,852	1,859	1,831	1,834
06/08/2018	1,820	1,828	1,805	1,809
06/11/2018	1,807	1,848	1,805	1,823
06/12/2018	1,838	1,846	1,790	1,803
06/13/2018	1,825	1,828	1,800	1,813
06/14/2018	1,806	1,811	1,759	1,788
06/15/2018	1,800	1,805	1,778	1,802
06/18/2018	1,802	1,819	1,797	1,804
06/19/2018	1,792	1,805	1,756	1,758
06/20/2018	1,756	1,787	1,734	1,781
06/21/2018	1,774	1,797	1,770	1,773
06/22/2018	1,747	1,756	1,734	1,750
06/25/2018	1,758	1,769	1,734	1,736
06/26/2018	1,724	1,756	1,717	1,751
06/27/2018	1,756	1,768	1,743	1,763
06/28/2018	1,750	1,776	1,750	1,765
06/29/2018	1,756	1,766	1,734	1,763
07/02/2018	1,767	1,813	1,752	1,752
07/03/2018	1,760	1,764	1,718	1,735
07/04/2018	1,724	1,724	1,699	1,708
07/05/2018	1,700	1,708	1,674	1,684
07/06/2018	1,677	1,720	1,673	1,715
07/09/2018	1,720	1,770	1,718	1,755
07/10/2018	1,770	1,797	1,752	1,784
07/11/2018	1,775	1,797	1,761	1,783
07/12/2018	1,796	1,798	1,751	1,758
07/13/2018	1,782	1,820	1,778	1,814
07/17/2018	1,831	1,853	1,824	1,849
07/18/2018	1,880	1,897	1,868	1,875
07/19/2018	1,885	1,914	1,881	1,906
07/20/2018	1,895	1,899	1,839	1,855
07/23/2018	1,832	1,840	1,820	1,830
07/24/2018	1,880	1,886	1,847	1,872
07/25/2018	1,878	1,895	1,860	1,891
07/26/2018	1,911	1,923	1,895	1,908
07/27/2018	1,911	1,919	1,886	1,916
07/30/2018	1,914	1,920	1,905	1,916
07/31/2018	1,906	1,909	1,879	1,882
08/01/2018	1,896	1,912	1,890	1,904
08/02/2018	1,926	1,982	1,923	1,964
08/03/2018	1,957	1,957	1,917	1,934
08/06/2018	1,942	1,948	1,905	1,907
08/07/2018	1,893	1,935	1,890	1,929
08/08/2018	2,070	2,126	2,030	2,110
08/09/2018	2,090	2,105	2,038	2,100
08/10/2018	2,107	2,107	2,030	2,034
08/13/2018	2,027	2,043	1,984	1,988
08/14/2018	1,998	2,060	1,998	2,057
08/15/2018	2,057	2,063	2,031	2,050
08/16/2018	2,018	2,033	1,994	2,017
08/17/2018	2,091	2,098	2,037	2,066
08/20/2018	2,054	2,059	2,004	2,009
08/21/2018	1,991	2,031	1,981	2,026
08/22/2018	2,040	2,083	2,037	2,079
08/23/2018	2,079	2,100	2,061	2,086
08/24/2018	2,093	2,099	2,029	2,030
08/27/2018	2,050	2,073	2,047	2,067
08/28/2018	2,072	2,093	2,070	2,085
08/29/2018	2,095	2,132	2,095	2,120
08/30/2018	2,150	2,156	2,120	2,142
08/31/2018	2,121	2,142	2,106	2,127
09/03/2018	2,143	2,146	2,106	2,110
09/04/2018	2,086	2,102	2,064	2,066
09/05/2018	2,071	2,078	2,047	2,048
09/06/2018	2,030	2,048	2,012	2,018
09/07/2018	2,000	2,015	1,975	2,013
09/10/2018	2,003	2,027	1,996	2,012
09/11/2018	2,020	2,059	2,006	2,057
09/12/2018	2,056	2,056	2,004	2,037
09/13/2018	2,043	2,081	2,039	2,063
09/14/2018	2,093	2,129	2,080	2,128
09/18/2018	2,120	2,149	2,108	2,132
09/19/2018	2,177	2,178	2,134	2,142
09/20/2018	2,142	2,142	2,094	2,100
09/21/2018	2,116	2,130	2,107	2,123
09/25/2018	2,137	2,153	2,123	2,147
09/26/2018	2,155	2,171	2,133	2,167
09/27/2018	2,156	2,157	2,118	2,119
09/28/2018	2,141	2,149	2,128	2,135
10/01/2018	2,147	2,159	2,141	2,152
10/02/2018	2,172	2,176	2,123	2,157
10/03/2018	2,157	2,163	2,137	2,146
10/04/2018	2,167	2,170	2,143	2,155
10/05/2018	2,150	2,159	2,131	2,144
10/09/2018	2,145	2,149	2,058	2,064
10/10/2018	2,093	2,098	2,054	2,071
10/11/2018	1,990	2,000	1,951	1,980
10/12/2018	1,950	1,994	1,947	1,979
10/15/2018	1,959	1,979	1,945	1,967
10/16/2018	1,957	1,996	1,952	1,995
10/17/2018	2,035	2,065	2,013	2,045
10/18/2018	2,038	2,059	2,023	2,024
10/19/2018	1,993	2,037	1,990	2,028
10/22/2018	1,998	2,071	1,992	2,063
10/23/2018	2,048	2,070	2,023	2,032
10/24/2018	2,033	2,044	2,005	2,026
10/25/2018	1,976	2,004	1,945	1,952
10/26/2018	1,918	1,925	1,867	1,889
10/29/2018	1,912	1,923	1,857	1,864
10/30/2018	1,847	1,915	1,845	1,907
10/31/2018	1,941	1,968	1,915	1,967
11/01/2018	1,955	1,985	1,937	1,973
11/02/2018	1,965	2,017	1,960	2,008
11/05/2018	1,977	1,986	1,953	1,979
11/06/2018	1,982	2,001	1,974	1,995
11/07/2018	1,996	2,020	1,974	1,988
11/08/2018	2,042	2,081	2,011	2,065
11/09/2018	1,930	1,930	1,855	1,870
11/12/2018	1,871	1,885	1,826	1,876
11/13/2018	1,818	1,841	1,801	1,835
11/14/2018	1,852	1,856	1,837	1,854
11/15/2018	1,824	1,856	1,820	1,849
11/16/2018	1,831	1,842	1,805	1,811
11/19/2018	1,805	1,825	1,803	1,811
11/20/2018	1,785	1,814	1,781	1,814
11/21/2018	1,778	1,817	1,776	1,808
11/22/2018	1,822	1,826	1,780	1,784
11/26/2018	1,819	1,826	1,797	1,817
11/27/2018	1,832	1,832	1,787	1,789
11/28/2018	1,805	1,809	1,785	1,800
11/29/2018	1,812	1,823	1,796	1,799
11/30/2018	1,795	1,801	1,768	1,780
12/03/2018	1,805	1,842	1,791	1,828
12/04/2018	1,819	1,836	1,783	1,788
12/05/2018	1,759	1,763	1,735	1,751
12/06/2018	1,740	1,743	1,703	1,720
12/07/2018	1,760	1,770	1,731	1,752
12/10/2018	1,733	1,740	1,717	1,725
12/11/2018	1,723	1,730	1,705	1,711
12/12/2018	1,685	1,732	1,684	1,719
12/13/2018	1,726	1,762	1,724	1,748
12/14/2018	1,708	1,721	1,673	1,681
12/17/2018	1,690	1,713	1,680	1,704
12/18/2018	1,687	1,704	1,680	1,685
12/19/2018	1,677	1,686	1,642	1,651
12/20/2018	1,634	1,666	1,622	1,628
12/21/2018	1,637	1,658	1,618	1,625
12/25/2018	1,566	1,567	1,530	1,533
12/26/2018	1,545	1,573	1,524	1,557
12/27/2018	1,619	1,642	1,602	1,634
12/28/2018	1,621	1,642	1,616	1,635

Menu

Create your free account now!

7731.T: Nikon Corporation Historical Data

2018 Historical Chart

Average

Low

High