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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,402.7664
CLOSE 1,402.6967

Low

LOW 1,052

High

HIGH 1,774
DATEOPENHIGHLOWCLOSE
01/04/20221,2601,2741,2541,267
01/05/20221,2971,3181,2811,312
01/06/20221,3051,3271,2941,294
01/07/20221,3071,3181,2841,290
01/11/20221,2971,3091,2741,284
01/12/20221,2841,2951,2701,290
01/13/20221,3111,3211,3051,311
01/14/20221,3051,3161,2871,288
01/17/20221,2881,3001,2621,263
01/18/20221,2771,2881,2511,259
01/19/20221,2261,2401,2011,208
01/20/20221,1971,2221,1841,217
01/21/20221,1971,2151,1751,213
01/24/20221,2011,2671,1991,247
01/25/20221,2421,2421,2031,225
01/26/20221,2181,2301,1931,203
01/27/20221,2061,2161,1651,176
01/28/20221,1931,2021,1611,174
01/31/20221,1701,1901,1631,186
02/01/20221,2051,2501,2031,228
02/02/20221,2361,2511,2231,247
02/03/20221,2481,2721,2411,265
02/04/20221,3061,3571,2631,322
02/07/20221,2921,3281,2641,305
02/08/20221,3101,3391,3041,324
02/09/20221,3241,3301,2941,297
02/10/20221,3081,3261,2941,322
02/14/20221,2941,3021,2771,297
02/15/20221,3131,3401,3121,329
02/16/20221,3501,3711,3441,361
02/17/20221,3671,3871,3571,365
02/18/20221,3441,3611,3021,307
02/21/20221,2821,2891,2321,250
02/22/20221,2301,2431,2111,228
02/24/20221,2151,2281,1691,177
02/25/20221,1911,2091,1841,193
02/28/20221,1911,2031,1691,193
03/01/20221,2051,2221,2011,208
03/02/20221,1901,1911,1731,174
03/03/20221,2011,2151,1961,205
03/04/20221,2021,2081,1451,148
03/07/20221,1251,1321,0761,085
03/08/20221,0721,0911,0521,060
03/09/20221,0621,1081,0531,090
03/10/20221,1501,1691,1441,160
03/11/20221,1531,1751,1481,174
03/14/20221,1891,2201,1891,213
03/15/20221,2081,2311,1781,185
03/16/20221,1901,2071,1801,200
03/17/20221,2301,2441,2281,239
03/18/20221,2431,2531,2291,241
03/22/20221,2641,2721,2451,264
03/23/20221,2821,2891,2521,286
03/24/20221,2591,2901,2551,288
03/25/20221,3061,3311,3011,311
03/28/20221,3081,3161,2861,298
03/29/20221,3011,3101,2911,299
03/30/20221,2981,3211,2901,319
03/31/20221,3001,3361,2951,314
04/01/20221,2961,3011,2771,297
04/04/20221,3011,3091,2851,292
04/05/20221,3121,3211,3011,307
04/06/20221,3501,3641,2921,303
04/07/20221,2731,3071,2711,272
04/08/20221,3711,3781,3271,368
04/11/20221,3721,3761,3371,358
04/12/20221,3451,3621,3361,353
04/13/20221,3511,3691,3441,367
04/14/20221,3761,4221,3711,419
04/15/20221,4051,4261,3811,425
04/18/20221,4171,4351,4061,412
04/19/20221,4341,4521,4331,445
04/20/20221,4801,5101,4761,480
04/21/20221,5281,5551,4901,494
04/22/20221,5141,5171,4811,501
04/25/20221,4781,4841,4521,460
04/26/20221,4771,4791,4551,457
04/27/20221,4421,4641,4341,457
04/28/20221,4471,4771,4371,471
05/02/20221,4501,4741,4361,461
05/06/20221,4531,5061,4531,497
05/09/20221,4811,4951,4681,479
05/10/20221,4491,4641,4311,440
05/11/20221,4411,4681,4381,452
05/12/20221,4321,4821,4291,460
05/13/20221,4301,4351,3681,408
05/16/20221,4311,4381,4031,422
05/17/20221,4241,4661,4091,449
05/18/20221,4671,4861,4581,481
05/19/20221,4401,4791,4321,475
05/20/20221,4801,5071,4721,502
05/23/20221,5161,5281,5011,524
05/24/20221,5301,5341,5011,509
05/25/20221,5041,5171,4771,478
05/26/20221,4791,5041,4771,490
05/27/20221,5361,6121,5341,598
05/30/20221,6121,6341,5761,601
05/31/20221,5861,6131,5771,605
06/01/20221,6171,6641,6151,651
06/02/20221,6611,6771,6321,646
06/03/20221,6541,6601,6261,637
06/06/20221,6371,6731,6311,667
06/07/20221,6831,7051,6751,681
06/08/20221,6841,7461,6831,736
06/09/20221,7001,7311,6981,720
06/10/20221,7441,7591,7251,735
06/13/20221,6861,7271,6811,707
06/14/20221,6701,6921,6291,689
06/15/20221,7121,7221,6511,669
06/16/20221,7341,7741,7271,736
06/17/20221,6501,7011,6421,681
06/20/20221,6761,6801,5831,616
06/21/20221,6101,6491,6081,636
06/22/20221,6401,6561,6301,634
06/23/20221,6331,6451,6201,627
06/24/20221,6471,6471,5681,583
06/27/20221,6031,6371,5871,627
06/28/20221,6251,6471,6211,643
06/29/20221,6411,6451,6221,628
06/30/20221,6221,6221,5651,569
07/01/20221,5821,5901,5021,512
07/04/20221,4981,5071,4481,449
07/05/20221,4751,4861,4581,469
07/06/20221,3871,4201,3431,394
07/07/20221,4001,4241,3751,410
07/08/20221,4171,4691,4101,439
07/11/20221,4721,4771,4441,448
07/12/20221,4321,4351,3871,387
07/13/20221,4121,4251,3981,413
07/14/20221,4161,4471,4131,439
07/15/20221,4521,4531,4051,426
07/19/20221,4561,4771,4401,469
07/20/20221,4971,5381,4921,534
07/21/20221,5451,5801,5401,580
07/22/20221,5651,5971,5551,589
07/25/20221,5791,5791,5371,540
07/26/20221,5561,5691,5521,558
07/27/20221,5361,5741,5271,561
07/28/20221,5751,5781,5491,566
07/29/20221,4561,5421,4551,522
08/01/20221,5241,5401,5091,517
08/02/20221,5071,5301,4901,508
08/03/20221,4891,5141,4851,513
08/04/20221,5111,5451,5061,538
08/05/20221,5841,5841,5301,555
08/08/20221,5721,5881,5571,569
08/09/20221,5691,5761,5331,552
08/10/20221,5321,5451,5041,541
08/12/20221,5871,5971,5741,592
08/15/20221,5941,6091,5841,586
08/16/20221,5651,5771,5461,570
08/17/20221,5851,6031,5781,602
08/18/20221,5901,5981,5821,588
08/19/20221,6181,6381,6131,638
08/22/20221,6021,6231,5941,616
08/23/20221,6091,6111,5911,592
08/24/20221,6011,6171,5991,611
08/25/20221,6201,6331,6191,624
08/26/20221,6291,6351,6151,626
08/29/20221,5861,5971,5791,592
08/30/20221,6001,6171,5981,606
08/31/20221,5951,6081,5841,593
09/01/20221,5691,5761,5391,540
09/02/20221,5351,5501,5031,541
09/05/20221,5311,5441,5061,534
09/06/20221,5341,5441,5221,527
09/07/20221,5061,5121,4461,460
09/08/20221,4801,5051,4701,503
09/09/20221,5101,5231,4941,513
09/12/20221,5321,5391,5081,512
09/13/20221,5211,5211,4911,500
09/14/20221,4601,5001,4571,481
09/15/20221,4801,5071,4791,482
09/16/20221,4731,4801,4521,461
09/20/20221,4871,5061,4821,484
09/21/20221,4761,4891,4651,474
09/22/20221,4591,4721,4511,466
09/26/20221,4271,4301,3911,397
09/27/20221,4101,4161,3921,399
09/28/20221,3951,3981,3611,381
09/29/20221,4051,4091,3791,396
09/30/20221,3831,3921,3591,367
10/03/20221,3661,4021,3631,391
10/04/20221,4211,4281,4011,417
10/05/20221,4341,4401,3971,404
10/06/20221,4101,4331,4071,421
10/07/20221,3991,4131,3961,404
10/11/20221,3781,3801,3161,316
10/12/20221,3051,3121,2911,305
10/13/20221,3081,3281,2941,294
10/14/20221,3241,3541,3181,349
10/17/20221,3301,3691,3241,366
10/18/20221,3761,3801,3551,365
10/19/20221,3651,3761,3581,374
10/20/20221,3681,3721,3421,355
10/21/20221,3531,3811,3501,372
10/24/20221,3921,4061,3871,391
10/25/20221,3951,4191,3901,412
10/26/20221,4301,4421,4231,437
10/27/20221,4311,4331,3971,402
10/28/20221,3831,4031,3761,397
10/31/20221,4221,4421,4201,439
11/01/20221,4281,4481,4261,445
11/02/20221,4421,4901,4411,485
11/04/20221,4481,4741,4481,468
11/07/20221,4851,4941,4711,471
11/08/20221,4751,4951,4681,482
11/09/20221,4911,5041,4851,496
11/10/20221,4691,4901,4601,481
11/11/20221,3621,3701,3011,350
11/14/20221,3201,3311,2901,292
11/15/20221,2831,3041,2781,284
11/16/20221,2881,2901,2661,270
11/17/20221,2621,2821,2551,271
11/18/20221,2811,3091,2741,305
11/21/20221,3091,3221,2951,321
11/22/20221,3221,3531,3221,350
11/24/20221,3501,3641,3471,349
11/25/20221,3511,3551,3331,344
11/28/20221,3481,3491,3391,346
11/29/20221,3431,3561,3351,339
11/30/20221,3361,3391,3201,334
12/01/20221,3461,3511,3181,319
12/02/20221,3071,3071,2811,290
12/05/20221,2881,2931,2501,250
12/06/20221,2491,2631,2461,255
12/07/20221,2271,2481,2211,244
12/08/20221,2431,2491,2271,241
12/09/20221,2481,2691,2461,263
12/12/20221,2331,2421,2301,236
12/13/20221,2531,2561,2381,240
12/14/20221,2431,2541,2411,251
12/15/20221,2471,2741,2451,270
12/16/20221,2561,2651,2491,258
12/19/20221,2531,2541,2331,235
12/20/20221,2481,2481,2041,209
12/21/20221,2051,2101,1831,183
12/22/20221,2041,2161,1911,203
12/23/20221,1911,1931,1781,184
12/26/20221,2001,2061,1861,189
12/27/20221,1881,1961,1811,188
12/28/20221,1931,1931,1731,184
12/29/20221,1701,1791,1621,179
12/30/20221,1861,1921,1731,176