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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,515.0498
CLOSE 1,515.7842

Low

LOW 1,276

High

HIGH 1,895
DATEOPENHIGHLOWCLOSE
01/04/20191,5951,6021,5681,595
01/07/20191,6411,6761,6411,653
01/08/20191,6601,6691,6461,651
01/09/20191,6561,6621,6421,650
01/10/20191,6381,6541,5981,616
01/11/20191,6391,6861,6331,684
01/15/20191,6661,6731,6511,661
01/16/20191,6641,6721,6281,647
01/17/20191,6501,6631,6421,652
01/18/20191,6661,7061,6601,699
01/21/20191,7141,7321,7041,709
01/22/20191,7091,7231,6881,695
01/23/20191,6891,7211,6821,713
01/24/20191,8331,8331,7811,828
01/25/20191,8571,8951,8491,860
01/28/20191,8701,8821,8551,879
01/29/20191,8701,8731,8221,854
01/30/20191,8691,8691,8491,857
01/31/20191,8871,8921,8481,864
02/01/20191,8671,8781,8501,858
02/04/20191,8681,8781,8601,878
02/05/20191,8841,8851,8621,867
02/06/20191,8681,8861,8561,869
02/07/20191,8241,8491,8161,842
02/08/20191,7001,7091,6121,627
02/12/20191,6411,6791,6381,645
02/13/20191,6591,7521,6541,747
02/14/20191,7341,7421,7061,735
02/15/20191,7081,7281,6881,722
02/18/20191,7501,7551,7291,754
02/19/20191,7511,7581,7351,750
02/20/20191,7371,7621,7361,753
02/21/20191,7461,7541,7181,728
02/22/20191,7071,7221,6921,714
02/25/20191,7361,7481,7231,734
02/26/20191,7271,7301,7001,706
02/27/20191,7041,7141,6961,700
02/28/20191,6921,7041,6811,686
03/01/20191,6781,6861,6551,655
03/04/20191,6701,6901,6581,684
03/05/20191,6741,6831,6641,671
03/06/20191,6691,6821,6531,679
03/07/20191,6531,6611,6371,642
03/08/20191,6381,6531,6121,612
03/11/20191,6151,6541,6051,652
03/12/20191,6751,6861,6591,678
03/13/20191,6581,6731,6341,642
03/14/20191,6501,6551,5991,600
03/15/20191,6001,6141,5951,606
03/18/20191,6211,6301,6141,626
03/19/20191,6101,6101,5781,583
03/20/20191,5771,5881,5671,585
03/22/20191,5991,6021,5751,581
03/25/20191,5591,5591,5191,534
03/26/20191,5591,5901,5461,583
03/27/20191,5611,5681,5391,544
03/28/20191,5391,5491,5161,540
03/29/20191,5471,5651,5421,561
04/01/20191,5701,6031,5701,583
04/02/20191,6031,6031,5681,571
04/03/20191,5841,6051,5811,602
04/04/20191,5781,5921,5691,581
04/05/20191,5641,5841,5571,578
04/08/20191,5831,5881,5731,579
04/09/20191,5871,6101,5811,609
04/10/20191,5901,5971,5731,592
04/11/20191,5881,5881,5681,574
04/12/20191,5651,5771,5571,565
04/15/20191,6101,6121,5921,600
04/16/20191,5961,6191,5911,608
04/17/20191,5731,5931,5651,588
04/18/20191,5811,5891,5511,555
04/19/20191,5731,5781,5611,568
04/22/20191,5601,5741,5531,569
04/23/20191,5521,5771,5441,577
04/24/20191,5771,5801,5421,545
04/25/20191,5451,5631,5311,558
04/26/20191,5531,5561,5381,550
05/07/20191,5461,5461,5091,511
05/08/20191,4951,5321,4901,521
05/09/20191,5061,5281,4881,489
05/10/20191,4891,4961,4471,456
05/13/20191,4431,4441,4041,428
05/14/20191,3881,4331,3661,423
05/15/20191,3981,4321,3951,419
05/16/20191,4191,4251,4071,411
05/17/20191,4181,4891,4111,463
05/20/20191,4591,4931,4581,483
05/21/20191,4801,5541,4751,537
05/22/20191,5551,5651,5391,547
05/23/20191,5341,5411,5181,529
05/24/20191,5151,5361,5031,529
05/27/20191,5291,5501,5211,529
05/28/20191,5291,5571,5261,556
05/29/20191,5451,5581,5251,548
05/30/20191,5181,5231,5071,517
05/31/20191,5001,5041,4771,486
06/03/20191,4551,4771,4541,470
06/04/20191,4691,5121,4691,497
06/05/20191,5301,5401,5211,526
06/06/20191,5271,5291,4971,500
06/07/20191,5001,5171,4921,507
06/10/20191,5161,5271,5111,519
06/11/20191,5191,5351,5091,526
06/12/20191,5141,5261,5071,507
06/13/20191,4971,5011,4741,485
06/14/20191,4971,5081,4741,480
06/17/20191,4781,5081,4691,498
06/18/20191,4881,5151,4811,507
06/19/20191,5291,5611,5291,549
06/20/20191,5461,5611,5361,554
06/21/20191,5511,5631,5371,544
06/24/20191,5411,5611,5401,560
06/25/20191,5581,5631,5431,546
06/26/20191,5211,5451,5171,528
06/27/20191,5401,5471,5301,540
06/28/20191,5301,5311,5091,524
07/01/20191,5481,5881,5461,586
07/02/20191,5951,5951,5751,582
07/03/20191,5761,5761,5521,558
07/04/20191,5771,5771,5651,575
07/05/20191,5791,5791,5691,576
07/08/20191,5691,5771,5561,557
07/09/20191,5631,5801,5581,568
07/10/20191,5501,5721,5501,568
07/11/20191,5651,5771,5591,577
07/12/20191,5851,5881,5701,577
07/16/20191,5631,5701,5411,547
07/17/20191,5401,5551,5161,549
07/18/20191,5151,5231,4761,480
07/19/20191,4901,5401,4831,526
07/22/20191,5181,5361,5131,525
07/23/20191,5201,5561,5191,541
07/24/20191,5331,5501,5251,541
07/25/20191,5351,5431,5201,542
07/26/20191,5201,5361,5151,515
07/29/20191,5071,5121,4971,503
07/30/20191,5101,5261,5081,515
07/31/20191,4971,5031,4761,478
08/01/20191,4621,4771,4491,471
08/02/20191,4321,4401,4111,422
08/05/20191,4001,4021,3501,366
08/06/20191,3171,3971,3121,393
08/07/20191,3181,3561,2801,282
08/08/20191,3001,3371,2971,332
08/09/20191,3441,3471,3061,316
08/13/20191,2841,3011,2831,290
08/14/20191,3041,3331,3041,330
08/15/20191,3011,3401,2991,338
08/16/20191,3101,3411,3061,334
08/19/20191,3411,3491,3311,333
08/20/20191,3241,3371,3191,331
08/21/20191,3131,3291,3081,326
08/22/20191,3311,3371,3221,327
08/23/20191,3251,3471,3241,340
08/26/20191,2811,3011,2761,286
08/27/20191,3031,3201,3021,307
08/28/20191,2951,3091,2911,295
08/29/20191,3021,3181,2981,298
08/30/20191,3191,3271,3121,315
09/02/20191,3201,3211,3101,315
09/03/20191,3081,3221,3041,315
09/04/20191,3191,3191,2971,299
09/05/20191,3191,3471,3171,339
09/06/20191,3511,3751,3321,356
09/09/20191,3611,3631,3421,353
09/10/20191,3711,3831,3601,382
09/11/20191,3981,4181,3931,417
09/12/20191,4371,4451,4161,419
09/13/20191,4371,4371,4051,431
09/17/20191,4271,4321,4081,411
09/18/20191,4081,4081,3871,398
09/19/20191,4001,4161,3891,389
09/20/20191,3921,4081,3881,401
09/24/20191,3971,4131,3901,391
09/25/20191,3881,4011,3761,400
09/26/20191,4081,4101,3941,397
09/27/20191,3601,3781,3511,359
09/30/20191,3501,3681,3431,348
10/01/20191,3541,3861,3541,369
10/02/20191,3471,3761,3451,368
10/03/20191,3401,3491,3291,333
10/04/20191,3281,3401,3221,325
10/07/20191,3221,3221,2931,315
10/08/20191,3201,3471,3201,335
10/09/20191,3101,3231,3051,321
10/10/20191,3031,3121,2851,297
10/11/20191,3071,3451,3041,345
10/15/20191,3651,3811,3651,378
10/16/20191,3911,3951,3761,392
10/17/20191,3911,3971,3761,376
10/18/20191,3761,3821,3541,355
10/21/20191,3591,3731,3581,360
10/23/20191,3601,3781,3511,376
10/24/20191,3831,3861,3731,380
10/25/20191,3841,3911,3771,386
10/28/20191,4011,4051,3881,392
10/29/20191,3891,3961,3811,396
10/30/20191,4001,4081,3831,387
10/31/20191,3871,3931,3741,390
11/01/20191,3851,3921,3761,377
11/05/20191,4221,4321,4161,419
11/06/20191,4331,4401,4221,436
11/07/20191,4271,4501,4201,431
11/08/20191,4601,5331,4561,511
11/11/20191,5261,5291,5031,522
11/12/20191,5261,5871,5251,586
11/13/20191,5801,5831,5391,546
11/14/20191,5461,5601,5381,547
11/15/20191,5401,5501,5331,537
11/18/20191,5271,5291,5041,517
11/19/20191,5201,5361,5141,521
11/20/20191,5091,5251,4841,486
11/21/20191,4721,4921,4571,486
11/22/20191,4861,4981,4811,486
11/25/20191,5031,5031,4831,491
11/26/20191,4971,5211,4851,490
11/27/20191,5041,5181,4961,501
11/28/20191,5101,5201,5031,512
11/29/20191,5131,5201,5011,501
12/02/20191,5071,5221,5061,506
12/03/20191,4961,4991,4811,494
12/04/20191,4751,4801,4581,472
12/05/20191,4811,4961,4731,477
12/06/20191,4871,4881,4691,472
12/09/20191,4721,4731,4531,454
12/10/20191,4571,4621,4461,453
12/11/20191,4551,4761,4551,465
12/12/20191,4711,4731,4581,468
12/13/20191,4941,5051,4801,483
12/16/20191,4831,4841,4661,466
12/17/20191,4691,4731,4631,467
12/18/20191,4481,4621,4351,454
12/19/20191,4311,4501,4261,429
12/20/20191,4101,4161,3591,359
12/23/20191,3661,3981,3661,381
12/24/20191,3821,3861,3601,360
12/25/20191,3701,3741,3421,343
12/26/20191,3351,3541,3341,349
12/27/20191,3511,3561,3481,350
12/30/20191,3401,3491,3291,344