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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 909.1983
CLOSE 907.7521

Low

LOW 620

High

HIGH 1,397
DATEOPENHIGHLOWCLOSE
01/06/20201,3261,3331,3171,329
01/07/20201,3401,3591,3401,356
01/08/20201,3271,3461,3231,337
01/09/20201,3691,3831,3601,376
01/10/20201,3811,3911,3681,381
01/14/20201,3851,3871,3681,387
01/15/20201,3811,3921,3711,382
01/16/20201,3691,3811,3641,374
01/17/20201,3781,3851,3721,382
01/20/20201,3821,3971,3821,390
01/21/20201,3811,3871,3711,375
01/22/20201,3791,3841,3711,378
01/23/20201,3701,3821,3651,370
01/24/20201,3881,3901,3691,370
01/27/20201,3511,3681,3411,362
01/28/20201,3501,3561,3411,349
01/29/20201,3431,3631,3411,359
01/30/20201,3301,3591,3301,332
01/31/20201,3511,3661,3381,339
02/03/20201,3051,3231,3051,314
02/04/20201,3151,3241,3081,312
02/05/20201,3331,3391,3251,332
02/06/20201,3611,3771,3561,363
02/07/20201,3091,3471,3081,338
02/10/20201,3001,3041,2561,261
02/12/20201,2671,2731,2401,243
02/13/20201,2251,2321,2121,215
02/14/20201,2091,2141,1951,204
02/17/20201,1821,1981,1771,194
02/18/20201,1901,2031,1871,201
02/19/20201,1961,2101,1961,200
02/20/20201,2021,2121,1931,195
02/21/20201,1881,2001,1861,186
02/25/20201,1561,1691,1521,157
02/26/20201,1371,1611,1261,158
02/27/20201,1411,1661,1401,153
02/28/20201,1291,1391,1011,109
03/02/20201,0951,1221,0901,110
03/03/20201,1221,1311,0991,099
03/04/20201,0881,1291,0871,119
03/05/20201,1291,1311,1091,115
03/06/20201,0941,1011,0651,070
03/09/20201,0271,033983993
03/10/2020963996936991
03/11/20209811,006969970
03/12/2020954962921929
03/13/2020864911845876
03/16/2020892927873889
03/17/2020880922862887
03/18/2020899956890922
03/19/2020950958919938
03/23/2020947978910931
03/24/20209711,0319631,023
03/25/20201,0701,0861,0001,033
03/26/20201,0301,0621,0211,027
03/27/20201,0661,0671,0111,052
03/30/20209941,0199681,009
03/31/20201,0111,025991998
04/01/20209971,017949955
04/02/2020943972939940
04/03/2020940979939963
04/06/20209651,0259591,017
04/07/20201,0401,048976995
04/08/20209991,004959977
04/09/2020979979953971
04/10/2020981982958976
04/13/2020961968952953
04/14/2020944984944978
04/15/2020976984961977
04/16/2020953957946948
04/17/2020949967944959
04/20/2020938960938956
04/21/2020961965945954
04/22/2020950956937940
04/23/2020942970942970
04/24/2020968971950959
04/27/2020959978953974
04/28/2020977994967979
04/30/20209991,0199951,007
05/01/2020989997966973
05/07/2020947955930947
05/08/2020964984955984
05/11/20209861,003981994
05/12/2020983991965977
05/13/2020962972941942
05/14/2020927936912918
05/15/2020943945923931
05/18/2020931934918929
05/19/2020962964945953
05/20/2020951979948966
05/21/2020970979964970
05/22/2020980983959962
05/25/2020982989966975
05/26/2020985999979998
05/27/20201,0041,0339971,033
05/28/20201,0551,0891,0411,089
05/29/20201,0291,031978990
06/01/2020990994973977
06/02/20209821,001978991
06/03/20201,0101,0149931,008
06/04/20201,0481,0501,0011,007
06/05/20201,0071,0169981,016
06/08/20201,0371,0571,0281,056
06/09/20201,0801,0831,0261,029
06/10/20201,0061,0231,0051,018
06/11/20209911,002978978
06/12/2020948960936957
06/15/2020945955923923
06/16/2020953974943969
06/17/2020966973955969
06/18/2020958970951967
06/19/2020966967952963
06/22/2020957964951952
06/23/2020958961938950
06/24/2020954956943954
06/25/2020939947924924
06/26/2020940941911916
06/29/2020896899876878
06/30/2020903914895902
07/01/2020903907874877
07/02/2020870890865885
07/03/2020892898872880
07/06/2020885909879909
07/07/2020900900875881
07/08/2020874884867870
07/09/2020858864842842
07/10/2020849851834834
07/13/2020858900857891
07/14/2020892901877897
07/15/2020912927904911
07/16/2020937969935950
07/17/2020937940915917
07/20/2020910915895907
07/21/2020904906893901
07/22/2020911925909909
07/27/2020894894838844
07/28/2020840855833839
07/29/2020824824787789
07/30/2020805808778778
07/31/2020771773732734
08/03/2020750781750772
08/04/2020783796779789
08/05/2020782789770783
08/06/2020791802779793
08/07/2020725739705735
08/11/2020765810764810
08/12/2020807819792819
08/13/2020831847819838
08/14/2020836851823844
08/17/2020834840828835
08/18/2020836843812818
08/19/2020811850804847
08/20/2020832843829836
08/21/2020833844827827
08/24/2020830840821835
08/25/2020854858839850
08/26/2020842842828835
08/27/2020822824798802
08/28/2020815836811816
08/31/2020830850829832
09/01/2020803816799805
09/02/2020800801775776
09/03/2020790798782784
09/04/2020773783765782
09/07/2020776791775783
09/08/2020785794782787
09/09/2020775776761762
09/10/2020760767755759
09/11/2020746765740765
09/14/2020772782768781
09/15/2020773774758761
09/16/2020751755743743
09/17/2020749757734738
09/18/2020734740729731
09/23/2020712720698717
09/24/2020710710696696
09/25/2020706706680684
09/28/2020693718687716
09/29/2020695713695709
09/30/2020712726706708
10/02/2020716724692694
10/05/2020712724699709
10/06/2020700723700720
10/07/2020710720704716
10/08/2020718720708709
10/09/2020707709687692
10/12/2020700700678679
10/13/2020682686672680
10/14/2020679679655655
10/15/2020650654632632
10/16/2020635642629629
10/19/2020637648635645
10/20/2020638639620622
10/21/2020629650629650
10/22/2020640644635643
10/23/2020647658638656
10/26/2020660665653658
10/27/2020649662643660
10/28/2020648652638646
10/29/2020633657629650
10/30/2020640643625629
11/02/2020641672641665
11/04/2020687691656659
11/05/2020660663641658
11/06/2020659690648680
11/09/2020687689668675
11/10/2020717734712729
11/11/2020750759729739
11/12/2020724736709734
11/13/2020724734715723
11/16/2020737746726731
11/17/2020729736706718
11/18/2020712721697717
11/19/2020723730690701
11/20/2020688700683692
11/24/2020690701684690
11/25/2020700721700710
11/26/2020697702687698
11/27/2020691694679690
11/30/2020688689638649
12/01/2020639667634654
12/02/2020657668651661
12/03/2020659673653668
12/04/2020661671660669
12/07/2020676678661662
12/08/2020664672662662
12/09/2020660668659663
12/10/2020663678660672
12/11/2020680693672692
12/14/2020691706690704
12/15/2020696697683686
12/16/2020690702689699
12/17/2020700701683688
12/18/2020686690680685
12/21/2020685687668672
12/22/2020668672660663
12/23/2020666670642642
12/24/2020650660643646
12/25/2020653653645647
12/28/2020649651632633
12/29/2020641652637650
12/30/2020650654640651