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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,485.2276
CLOSE 1,486.6199

Low

LOW 1,154

High

HIGH 1,943.5
DATEOPENHIGHLOWCLOSE
01/04/20231,1701,1761,1561,156
01/05/20231,1571,1741,1541,164
01/06/20231,1621,1861,1591,180
01/10/20231,1701,1851,1631,176
01/11/20231,1941,2221,1921,216
01/12/20231,2161,2331,2131,216
01/13/20231,2001,2211,2001,215
01/16/20231,2001,2091,1971,203
01/17/20231,2081,2231,2061,215
01/18/20231,2221,2401,2111,235
01/19/20231,2251,2391,2181,224
01/20/20231,2191,2261,2121,222
01/23/20231,2381,2451,2321,234
01/24/20231,2501,2601,2441,258
01/25/20231,2591,2681,2581,261
01/26/20231,2601,2801,2571,275
01/27/20231,2631,2861,2581,262
01/30/20231,2571,2691,2561,264
01/31/20231,2641,2781,2621,276
02/01/20231,2781,2851,2611,266
02/02/20231,2731,2761,2591,263
02/03/20231,2501,2571,2461,252
02/06/20231,2611,2711,2521,257
02/07/20231,2641,2681,2541,257
02/08/20231,2561,2651,2481,255
02/09/20231,2251,2501,2241,248
02/10/20231,2411,2651,2261,262
02/13/20231,2581,2671,2171,217
02/14/20231,2251,2321,2181,221
02/15/20231,2341,2541,2301,248
02/16/20231,2541,2591,2481,252
02/17/20231,2371,2711,2361,270
02/20/20231,2751,2971,2651,294
02/21/20231,2941,2941,2721,277
02/22/20231,2701,2711,2491,254
02/24/20231,2841,3181,2761,315
02/27/20231,3321,3651,3321,344
02/28/20231,3631,3671,3481,350
03/01/20231,3561,3701,3521,367
03/02/20231,3681,3721,3311,340
03/03/20231,3471,3561,3381,343
03/06/20231,3531,3681,3511,362
03/07/20231,3701,3791,3601,370
03/08/20231,3751,3851,3681,372
03/09/20231,3851,3991,3821,388
03/10/20231,3661,3881,3621,379
03/13/20231,3661,3701,3351,343
03/14/20231,3101,3121,2751,280
03/15/20231,3021,3231,2931,315
03/16/20231,2581,3101,2571,299
03/17/20231,3261,3271,3041,315
03/20/20231,3061,3201,3041,307
03/22/20231,3341,3341,3131,330
03/23/20231,3171,3281,3101,320
03/24/20231,3211,3271,3151,324
03/27/20231,3341,3361,3181,332
03/28/20231,3331,3361,3191,331
03/29/20231,3401,3481,3301,347
03/30/20231,3341,3461,3271,343
03/31/20231,3601,3831,3321,355
04/03/20231,3601,3631,3231,333
04/04/20231,3291,3451,3181,332
04/05/20231,3131,3151,2961,301
04/06/20231,2901,2951,2771,283
04/07/20231,2731,2831,2711,281
04/10/20231,2891,2931,2741,280
04/11/20231,2931,3031,2861,297
04/12/20231,3031,3151,2981,311
04/13/20231,2991,3011,2831,298
04/14/20231,2771,2871,2731,280
04/17/20231,2801,2931,2791,290
04/18/20231,2981,2981,2841,285
04/19/20231,2851,2901,2761,286
04/20/20231,2871,3281,2861,324
04/21/20231,3171,3451,3101,340
04/24/20231,3441,3511,3381,346
04/25/20231,3551,3591,3381,343
04/26/20231,3441,3441,3221,336
04/27/20231,3401,3741,3361,369
04/28/20231,3901,3991,3711,396
05/01/20231,4051,4201,3981,420
05/02/20231,4241,4271,4091,424
05/08/20231,4391,4531,4351,448
05/09/20231,4521,4611,4491,459
05/10/20231,4621,4631,4521,461
05/11/20231,4591,4661,4401,458
05/12/20231,4281,4891,3981,481
05/15/20231,4701,4821,4481,465
05/16/20231,4751,4851,4531,481
05/17/20231,4871,5171,4851,497
05/18/20231,5221,5521,5211,540
05/19/20231,5571,5641,5451,562
05/22/20231,5471,5651,5421,564
05/23/20231,5701,5781,5501,554
05/24/20231,5461,5531,5381,543
05/25/20231,5391,5741,5361,564
05/26/20231,5641,5641,5281,531
05/29/20231,5711,6021,5711,581
05/30/20231,5691,5891,5661,588
05/31/20231,5711,5791,5491,549
06/01/20231,5341,5641,5311,558
06/02/20231,5651,5671,5501,558
06/05/20231,5821,595.51,565.51,595.5
06/06/20231,5761,6061,5721,604
06/07/20231,6061,6081,577.51,583
06/08/20231,5851,5891,562.51,577
06/09/20231,5781,578.51,5571,577.5
06/12/20231,5901,5901,573.51,585
06/13/20231,620.51,6291,6081,624.5
06/14/20231,654.51,6851,649.51,680
06/15/20231,7201,7651,7151,750.5
06/16/20231,7731,8291,735.51,829
06/19/20231,828.51,863.51,803.51,816.5
06/20/20231,816.51,8431,807.51,842
06/21/20231,826.51,8581,8241,851
06/22/20231,842.51,851.51,825.51,831
06/23/20231,826.51,8421,768.51,782
06/26/20231,8221,875.51,802.51,847
06/27/20231,852.51,8551,8071,837
06/28/20231,8591,8821,850.51,881.5
06/29/20231,894.51,9121,8741,881.5
06/30/20231,885.51,8861,853.51,857.5
07/03/20231,8781,943.51,874.51,931.5
07/04/20231,9161,9301,9041,911
07/05/20231,900.51,9041,8791,886.5
07/06/20231,8781,895.51,856.51,875
07/07/20231,8561,863.51,8271,827
07/10/20231,8321,8401,806.51,810
07/11/20231,8311,8421,8201,829
07/12/20231,8471,8501,825.51,831.5
07/13/20231,8401,8401,808.51,833
07/14/20231,829.51,8491,8101,834
07/18/20231,841.51,857.51,833.51,840
07/19/20231,8581,8591,8151,842
07/20/20231,839.51,8431,8161,819
07/21/20231,800.51,8121,784.51,797
07/24/20231,807.51,827.51,8001,821.5
07/25/20231,8401,844.51,818.51,828.5
07/26/20231,8291,838.51,822.51,831.5
07/27/20231,8111,8311,805.51,823.5
07/28/20231,8001,831.51,7841,830
07/31/20231,854.51,881.51,8491,876
08/01/20231,8791,9051,8751,904
08/02/20231,8881,897.51,854.51,862.5
08/03/20231,846.51,8571,8311,834
08/04/20231,8171,827.51,8021,824
08/07/20231,797.51,830.51,7891,826.5
08/08/20231,8441,8511,826.51,841.5
08/09/20231,451.51,638.51,4461,636
08/10/20231,6251,6331,5501,582
08/14/20231,5701,578.51,522.51,524.5
08/15/20231,5501,553.51,5281,532.5
08/16/20231,528.51,528.51,500.51,513
08/17/20231,5031,5161,4671,504
08/18/20231,4801,518.51,4791,498.5
08/21/20231,518.51,563.51,5051,550
08/22/20231,5691,5841,5451,565.5
08/23/20231,5551,573.51,5491,570.5
08/24/20231,584.51,5851,562.51,569
08/25/20231,543.51,552.51,5371,547
08/28/20231,549.51,559.51,543.51,559.5
08/29/20231,5721,5721,5591,565
08/30/20231,5591,5731,5531,558
08/31/20231,562.51,5791,556.51,574
09/01/20231,577.51,5911,572.51,584
09/04/20231,5861,599.51,570.51,593
09/05/20231,5881,5891,571.51,581.5
09/06/20231,587.51,6191,585.51,611
09/07/20231,6081,6261,6071,613
09/08/20231,6151,615.51,563.51,569
09/11/20231,575.51,5801,5451,559.5
09/12/20231,5651,5861,5601,586
09/13/20231,5901,6131,5851,599.5
09/14/20231,6141,664.51,611.51,663
09/15/20231,680.51,682.51,6561,657.5
09/19/20231,6451,6481,6201,644.5
09/20/20231,6461,6571,633.51,636.5
09/21/20231,634.51,635.51,6091,618.5
09/22/20231,6231,672.51,6161,658.5
09/25/20231,661.51,6671,6441,663
09/26/20231,6481,6541,618.51,645
09/27/20231,641.51,644.51,618.51,635
09/28/20231,6001,6001,568.51,585.5
09/29/20231,5951,5971,5751,576.5
10/02/20231,594.51,6021,5621,567
10/03/20231,5421,545.51,509.51,519
10/04/20231,4991,5041,475.51,478
10/05/20231,4911,510.51,4831,510
10/06/20231,5051,5181,4971,505
10/10/20231,5291,5361,5161,532.5
10/11/20231,536.51,5621,533.51,544.5
10/12/20231,554.51,590.51,548.51,582
10/13/20231,569.51,5921,5591,565.5
10/16/20231,5381,538.51,5041,512.5
10/17/20231,531.51,537.51,506.51,514.5
10/18/20231,5161,5251,505.51,510
10/19/20231,4901,5101,482.51,485.5
10/20/20231,4801,5011,475.51,490
10/23/20231,4941,4941,4771,485
10/24/20231,497.51,4991,435.51,476
10/25/20231,4991,499.51,4591,461
10/26/20231,4341,4351,4171,428
10/27/20231,4381,456.51,432.51,445
10/30/20231,4011,417.51,387.51,411.5
10/31/20231,4101,428.51,398.51,416
11/01/20231,444.51,4521,431.51,448.5
11/02/20231,4801,4831,4541,459
11/06/20231,473.51,5041,4671,498.5
11/07/20231,5001,520.51,4951,505
11/08/20231,5201,5271,4761,490
11/09/20231,510.51,550.51,4931,538.5
11/10/20231,4001,4081,335.51,376.5
11/13/20231,3901,4081,3741,398
11/14/20231,3981,407.51,3861,387
11/15/20231,390.51,421.51,3781,416.5
11/16/20231,4071,4171,3931,397.5
11/17/20231,3961,4211,388.51,421
11/20/20231,4251,457.51,4211,442
11/21/20231,431.51,431.51,3931,395
11/22/20231,3951,414.51,3951,410
11/24/20231,4251,441.51,4161,434
11/27/20231,4341,436.51,4181,428
11/28/20231,4441,4591,4391,450
11/29/20231,449.51,449.51,4201,422
11/30/20231,4301,4341,4141,424.5
12/01/20231,435.51,439.51,4051,405
12/04/20231,4161,419.51,380.51,384
12/05/20231,3801,394.51,378.51,378.5
12/06/20231,3791,4041,3791,399.5
12/07/20231,3941,3941,3661,373
12/08/20231,362.51,3671,351.51,359
12/11/20231,3751,3871,371.51,385
12/12/20231,3971,403.51,383.51,386.5
12/13/20231,3771,3951,3761,387.5
12/14/20231,387.51,394.51,365.51,389.5
12/15/20231,391.51,406.51,387.51,395
12/18/20231,3771,3831,3531,377.5
12/19/20231,3831,3891,3711,382
12/20/20231,3961,4041,3901,396
12/21/20231,3951,4021,390.51,394
12/22/20231,4001,4181,3911,395.5
12/25/20231,4231,4231,3961,400
12/26/20231,4051,4061,3861,392
12/27/20231,4091,4131,4001,409
12/28/20231,400.51,402.51,394.51,399
12/29/20231,3941,403.51,3891,396