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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,095.9429
CLOSE 1,096.5265

Low

LOW 633

High

HIGH 1,360
DATEOPENHIGHLOWCLOSE
01/04/2021657657633636
01/05/2021639665636665
01/06/2021679713678709
01/07/2021723729707712
01/08/2021727756721751
01/12/2021765768746756
01/13/2021756758746749
01/14/2021764806762803
01/15/2021826838808822
01/18/2021812818763766
01/19/2021772788768778
01/20/2021789810788807
01/21/2021825833793794
01/22/2021799832797813
01/25/2021829869822855
01/26/2021846862834856
01/27/2021870874841857
01/28/2021827887822875
01/29/2021860878831832
02/01/2021817842810822
02/02/2021829863826849
02/03/2021834854833850
02/04/2021849885842874
02/05/2021891906867901
02/08/2021924928895899
02/09/2021905915873889
02/10/2021890906883891
02/12/2021900920892913
02/15/2021923928898905
02/16/2021908930902916
02/17/2021909944908938
02/18/2021930935912921
02/19/2021918935916923
02/22/2021934939912919
02/24/2021930933904909
02/25/2021942983934973
02/26/2021947968930945
03/01/2021950963940959
03/02/2021970976933938
03/03/2021950957938948
03/04/2021942953924942
03/05/2021941943917931
03/08/2021944952926933
03/09/2021928934893912
03/10/2021903927895923
03/11/2021926947918922
03/12/2021923930901928
03/15/2021935964935957
03/16/2021966970945952
03/17/2021948952934947
03/18/2021957981954970
03/19/20219751,0219731,007
03/22/20211,0231,0261,0011,016
03/23/20211,0221,0551,0221,025
03/24/20211,0851,1621,0831,091
03/25/20211,0721,1211,0621,087
03/26/20211,0871,0901,0611,071
03/29/20211,0981,1001,0511,058
03/30/20211,0581,0941,0561,091
03/31/20211,0761,0771,0281,035
04/01/20211,0571,0721,0361,043
04/02/20211,0561,0791,0521,068
04/05/20211,0741,0781,0541,068
04/06/20211,0761,0861,0561,062
04/07/20211,0631,0901,0591,087
04/08/20211,0861,0861,0441,058
04/09/20211,0661,0801,0571,060
04/12/20211,0611,0701,0481,050
04/13/20211,0451,0691,0431,050
04/14/20211,0451,0721,0441,067
04/15/20211,0691,0871,0661,069
04/16/20211,0661,0661,0531,060
04/19/20211,0571,0621,0471,051
04/20/20211,0381,0431,0091,016
04/21/20219901,003977984
04/22/20219971,0039821,002
04/23/20219921,0039841,003
04/26/20211,0111,0261,0001,023
04/27/20211,0331,0471,0081,035
04/28/20211,0371,0411,0181,028
04/30/20211,0221,0331,0211,028
05/06/20211,0311,0591,0231,051
05/07/20211,0491,0501,0331,046
05/10/20211,0601,0821,0591,077
05/11/20211,0671,0761,0491,054
05/12/20211,0391,0481,0021,013
05/13/20219991,022988991
05/14/20211,0711,1101,0511,068
05/17/20211,0861,1091,0801,097
05/18/20211,1051,1211,1001,110
05/19/20211,0931,1001,0681,075
05/20/20211,0751,1061,0751,103
05/21/20211,1151,1181,0811,085
05/24/20211,0801,1071,0761,104
05/25/20211,1141,1281,1091,116
05/26/20211,1111,1281,1081,127
05/27/20211,1271,1281,1111,111
05/28/20211,1441,1701,1411,153
05/31/20211,1421,1451,1071,122
06/01/20211,1231,1341,0931,105
06/02/20211,1351,1481,1251,139
06/03/20211,1191,1611,1181,156
06/04/20211,1561,1991,1511,199
06/07/20211,2011,2041,1911,199
06/08/20211,1901,2011,1751,179
06/09/20211,2091,2251,2031,213
06/10/20211,2251,2321,1981,211
06/11/20211,2001,2031,1761,182
06/14/20211,1851,2011,1651,176
06/15/20211,1841,2211,1831,200
06/16/20211,2001,2111,1851,190
06/17/20211,1851,2041,1711,199
06/18/20211,1861,1891,1751,182
06/21/20211,1581,1841,1521,176
06/22/20211,2061,2081,1771,196
06/23/20211,1971,2191,1881,205
06/24/20211,2011,2331,2001,217
06/25/20211,2281,2381,2161,231
06/28/20211,2291,2291,2111,224
06/29/20211,2171,2171,1911,193
06/30/20211,2001,2051,1831,185
07/01/20211,2101,2161,1781,201
07/02/20211,2001,2031,1621,166
07/05/20211,1701,1721,1301,131
07/06/20211,1321,1571,1311,131
07/07/20211,1011,1161,0941,109
07/08/20211,1051,1101,0761,086
07/09/20211,0601,0771,0531,070
07/12/20211,0871,1011,0831,096
07/13/20211,1081,1271,1081,121
07/14/20211,1091,1171,0921,094
07/15/20211,0661,0661,0261,026
07/16/20211,0001,0129971,006
07/19/2021985996960972
07/20/20219701,0109661,001
07/21/20211,0181,020991998
07/26/20211,0271,0401,0181,029
07/27/20211,0341,0451,0281,036
07/28/20211,0191,0441,0141,029
07/29/20211,0321,0481,0201,035
07/30/20211,0281,0291,0061,013
08/02/20211,0201,0421,0161,036
08/03/20211,0221,0461,0181,043
08/04/20211,0431,0561,0361,045
08/05/20211,0201,0611,0201,054
08/06/20211,1251,1711,1251,143
08/10/20211,1291,1581,1261,149
08/11/20211,1491,1541,1291,140
08/12/20211,1651,1671,1401,140
08/13/20211,1501,1531,1381,146
08/16/20211,1431,1541,1351,152
08/17/20211,1531,1801,1431,163
08/18/20211,1441,1451,1251,133
08/19/20211,1181,1201,0841,084
08/20/20211,0861,1011,0681,070
08/23/20211,0711,1011,0711,097
08/24/20211,1021,1271,1011,122
08/25/20211,1311,1441,1271,140
08/26/20211,1421,1731,1381,169
08/27/20211,1441,1691,1441,156
08/30/20211,1671,1851,1671,168
08/31/20211,1481,1621,1421,159
09/01/20211,1711,2091,1681,208
09/02/20211,2021,2221,1871,201
09/03/20211,1991,2121,1951,208
09/06/20211,2271,2501,2271,249
09/07/20211,2501,2531,2151,219
09/08/20211,2071,2701,2021,270
09/09/20211,2671,3081,2631,299
09/10/20211,3221,3601,3131,343
09/13/20211,3551,3551,3181,349
09/14/20211,3511,3571,3381,355
09/15/20211,3461,3551,3371,355
09/16/20211,3491,3561,2971,304
09/17/20211,3041,3331,2941,331
09/21/20211,2901,3281,2891,314
09/22/20211,2991,3191,2971,306
09/24/20211,3361,3431,3241,330
09/27/20211,3401,3451,3031,308
09/28/20211,2981,3111,2681,303
09/29/20211,2581,2801,2511,272
09/30/20211,2711,2751,2471,250
10/01/20211,2311,2521,2221,234
10/04/20211,2481,2591,2001,210
10/05/20211,1861,1961,1671,187
10/06/20211,1971,2211,1751,193
10/07/20211,1981,2141,1921,197
10/08/20211,2131,2291,2091,210
10/11/20211,2141,2451,1951,243
10/12/20211,2511,2651,2381,244
10/13/20211,2371,2541,2191,246
10/14/20211,2421,2521,2341,246
10/15/20211,2641,2821,2551,279
10/18/20211,2861,2981,2791,286
10/19/20211,2891,3091,2871,305
10/20/20211,3101,3171,2851,288
10/21/20211,2831,2971,2711,273
10/22/20211,2631,3341,2571,298
10/25/20211,2801,3001,2671,288
10/26/20211,2781,2821,2071,248
10/27/20211,2501,2611,2111,230
10/28/20211,2301,2391,2211,233
10/29/20211,2471,2631,2351,249
11/01/20211,2741,2791,2381,266
11/02/20211,2481,2621,2411,255
11/04/20211,2771,2991,2681,299
11/05/20211,2691,2701,1881,195
11/08/20211,2251,2481,2191,242
11/09/20211,2351,2381,1861,187
11/10/20211,1831,1961,1521,160
11/11/20211,1501,1711,1451,155
11/12/20211,1641,1811,1641,171
11/15/20211,1931,2031,1841,192
11/16/20211,2031,2131,1881,193
11/17/20211,1941,1971,1371,157
11/18/20211,1711,1951,1621,194
11/19/20211,1851,1861,1601,186
11/22/20211,1881,2171,1741,215
11/24/20211,1901,2001,1721,186
11/25/20211,1891,2271,1771,213
11/26/20211,2031,2041,1561,160
11/29/20211,1411,1601,1361,141
11/30/20211,1801,2151,1761,177
12/01/20211,1681,2091,1661,197
12/02/20211,1861,1971,1731,176
12/03/20211,2051,2081,1921,206
12/06/20211,2141,2181,1931,198
12/07/20211,2011,2201,1951,216
12/08/20211,2201,2421,2091,235
12/09/20211,2271,2351,2061,214
12/10/20211,2001,2081,1771,183
12/13/20211,1991,1991,1711,176
12/14/20211,1701,1811,1661,177
12/15/20211,1771,2031,1761,201
12/16/20211,2191,2281,2041,226
12/17/20211,2151,2281,1961,214
12/20/20211,1911,2111,1721,174
12/21/20211,1941,2021,1831,202
12/22/20211,2021,2091,1871,191
12/23/20211,1981,2091,1971,205
12/24/20211,2071,2151,1971,211
12/27/20211,2191,2371,2141,235
12/28/20211,2441,2721,2391,272
12/29/20211,2701,2741,2451,248
12/30/20211,2391,2471,2281,240