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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,615.3061
CLOSE 1,616.1449

Low

LOW 1,319.5

High

HIGH 2,010
DATEOPENHIGHLOWCLOSE
01/04/20241,3661,4091,350.51,406.5
01/05/20241,4141,4351,406.51,430.5
01/09/20241,4491,4491,4261,434.5
01/10/20241,4401,4641,4401,457.5
01/11/20241,4801,486.51,4721,481
01/12/20241,5111,5111,457.51,466
01/15/20241,4601,4731,4541,463.5
01/16/20241,4721,4801,4631,470
01/17/20241,4801,4811,442.51,450.5
01/18/20241,451.51,470.51,451.51,467
01/19/20241,4811,4811,4481,471
01/22/20241,471.51,4841,466.51,477
01/23/20241,4801,495.51,476.51,480.5
01/24/20241,4711,479.51,459.51,473
01/25/20241,4971,5081,487.51,503
01/26/20241,4741,498.51,4701,491
01/29/20241,499.51,5221,496.51,510
01/30/20241,5111,5201,4911,493.5
01/31/20241,4861,517.51,4801,517.5
02/01/20241,5001,5061,441.51,447.5
02/02/20241,4701,475.51,454.51,474
02/05/20241,4851,4961,4781,480
02/06/20241,476.51,487.51,468.51,478.5
02/07/20241,4701,5171,4691,509.5
02/08/20241,517.51,543.51,501.51,541
02/09/20241,4451,4751,428.51,429.5
02/13/20241,451.51,4991,4491,494
02/14/20241,4701,4831,4321,454
02/15/20241,4561,5121,4441,510.5
02/16/20241,5001,516.51,4811,487
02/19/20241,5081,5561,499.51,553
02/20/20241,559.51,5961,5281,530
02/21/20241,527.51,5841,5241,583
02/22/20241,5881,5881,544.51,562.5
02/26/20241,5581,5591,522.51,527.5
02/27/20241,522.51,541.51,517.51,537.5
02/28/20241,527.51,531.51,5001,501
02/29/20241,4921,4951,472.51,480.5
03/01/20241,5141,5561,5121,539.5
03/04/20241,549.51,5801,5421,542
03/05/20241,5501,5551,5381,550
03/06/20241,5511,5781,548.51,558
03/07/20241,5631,5801,5601,570.5
03/08/20241,5691,574.51,541.51,570
03/11/20241,5601,571.51,516.51,541
03/12/20241,5281,568.51,5211,564
03/13/20241,5761,576.51,5331,552
03/14/20241,550.51,563.51,5381,555.5
03/15/20241,5491,5711,5311,537
03/18/20241,5461,579.51,5461,575.5
03/19/20241,5701,602.51,566.51,602.5
03/21/20241,6751,6801,6391,646
03/22/20241,6481,6491,612.51,628.5
03/25/20241,626.51,6271,573.51,573.5
03/26/20241,5621,569.51,552.51,556.5
03/27/20241,5611,5851,553.51,570
03/28/20241,5411,552.51,5161,525
03/29/20241,5371,548.51,515.51,531
04/01/20241,551.51,568.51,516.51,559
04/02/20241,5581,563.51,519.51,541
04/03/20241,5411,5541,5171,554
04/04/20241,5801,583.51,546.51,548
04/05/20241,5231,5331,5081,525
04/08/20241,535.51,5481,5251,536
04/09/20241,560.51,564.51,5481,558.5
04/10/20241,5701,581.51,5661,570
04/11/20241,5401,572.51,5391,571.5
04/12/20241,587.51,587.51,571.51,577
04/15/20241,560.51,573.51,548.51,566.5
04/16/20241,5551,561.51,514.51,526.5
04/17/20241,5391,540.51,504.51,509.5
04/18/20241,5071,5391,505.51,534
04/19/20241,530.51,5421,499.51,521
04/22/20241,5451,565.51,541.51,562
04/23/20241,572.51,5781,552.51,563.5
04/24/20241,6601,7481,6501,725
04/25/20241,7101,7101,640.51,641.5
04/26/20241,6501,6551,598.51,607.5
04/30/20241,6431,6471,6141,641
05/01/20241,6471,6481,622.51,641.5
05/02/20241,6161,649.51,607.51,636
05/07/20241,6421,6851,6361,685
05/08/20241,6601,6791,658.51,668
05/09/20241,6681,719.51,660.51,671
05/10/20241,5911,719.51,5911,693.5
05/13/20241,683.51,684.51,626.51,667
05/14/20241,6821,7151,676.51,712
05/15/20241,720.51,7241,682.51,702
05/16/20241,7201,7201,6791,686.5
05/17/20241,6601,673.51,6431,667.5
05/20/20241,665.51,6791,652.51,679
05/21/20241,682.51,704.51,6731,673
05/22/20241,6771,6851,6551,655
05/23/20241,6551,6681,635.51,649
05/24/20241,617.51,629.51,5981,623.5
05/27/20241,6321,6351,605.51,620
05/28/20241,6181,6701,6071,665
05/29/20241,680.51,6831,617.51,626.5
05/30/20241,6011,610.51,5751,610.5
05/31/20241,621.51,6361,6121,630
06/03/20241,6301,6451,625.51,634
06/04/20241,6111,6391,6101,628.5
06/05/20241,6081,6151,567.51,575
06/06/20241,5951,6081,5881,596
06/07/20241,5901,600.51,563.51,586.5
06/10/20241,592.51,613.51,588.51,604.5
06/11/20241,5921,6201,5921,600
06/12/20241,6001,603.51,5761,583.5
06/13/20241,5981,5991,529.51,536.5
06/14/20241,529.51,5701,5251,561
06/17/20241,5401,5451,5101,519.5
06/18/20241,539.51,5811,5321,569.5
06/19/20241,5621,562.51,523.51,531
06/20/20241,5311,569.51,5291,563
06/21/20241,5701,608.51,569.51,595.5
06/24/20241,6131,625.51,601.51,622.5
06/25/20241,6341,6341,593.51,615
06/26/20241,6031,6281,600.51,624
06/27/20241,6151,6271,606.51,621.5
06/28/20241,6301,6381,622.51,626
07/01/20241,6441,6551,6381,645.5
07/02/20241,6301,6501,6271,650
07/03/20241,6451,6651,640.51,665
07/04/20241,6731,6841,6611,683.5
07/05/20241,693.51,701.51,659.51,669
07/08/20241,6761,682.51,665.51,680
07/09/20241,6851,7061,6721,698
07/10/20241,6901,7061,685.51,700.5
07/11/20241,7101,717.51,702.51,708
07/12/20241,7001,7121,680.51,700
07/16/20241,7001,711.51,6971,702.5
07/17/20241,7161,7631,7081,718.5
07/18/20241,7251,7521,718.51,739.5
07/19/20241,7351,736.51,7151,736.5
07/22/20241,7351,7371,684.51,685.5
07/23/20241,6991,701.51,665.51,684
07/24/20241,671.51,689.51,661.51,679.5
07/25/20241,6671,680.51,6531,654.5
07/26/20241,6511,689.51,6191,667.5
07/29/20241,692.51,717.51,667.51,705
07/30/20241,707.51,717.51,6921,706
07/31/20241,704.51,735.51,6851,735.5
08/01/20241,7101,724.51,6631,688
08/02/20241,599.51,6151,519.51,545
08/05/20241,4681,4731,319.51,327
08/06/20241,508.51,547.51,443.51,482
08/07/20241,473.51,5591,467.51,539
08/08/20241,4991,6191,498.51,594
08/09/20241,486.51,513.51,4331,510.5
08/13/20241,533.51,5571,511.51,536
08/14/20241,5761,578.51,5231,533.5
08/15/20241,5341,550.51,528.51,540
08/16/20241,5801,5821,532.51,564
08/19/20241,543.51,5871,536.51,547.5
08/20/20241,578.51,5931,5621,573.5
08/21/20241,566.51,5971,5571,592.5
08/22/20241,6001,611.51,595.51,608.5
08/23/20241,611.51,6321,606.51,620.5
08/26/20241,6051,6101,5641,570
08/27/20241,5751,595.51,5611,587
08/28/20241,5821,5851,558.51,574.5
08/29/20241,5711,5821,5531,578
08/30/20241,580.51,6011,557.51,559.5
09/02/20241,5761,5791,543.51,547
09/03/20241,5401,5551,5171,530
09/04/20241,4701,4941,4581,473.5
09/05/20241,4501,4701,4181,438
09/06/20241,4501,4611,445.51,457.5
09/09/20241,427.51,457.51,4171,453.5
09/10/20241,4361,4531,4201,426.5
09/11/20241,4231,4381,3951,404.5
09/12/20241,453.51,4671,4311,439
09/13/20241,4361,4411,4281,434
09/17/20241,4491,4601,4151,430.5
09/18/20241,4471,4551,426.51,440
09/19/20241,458.51,4651,4421,445
09/20/20241,4681,475.51,461.51,464.5
09/24/20241,483.51,4981,467.51,470
09/25/20241,4801,4851,4671,478
09/26/20241,487.51,514.51,484.51,513.5
09/27/20241,512.51,5391,505.51,533.5
09/30/20241,4551,499.51,4531,485.5
10/01/20241,499.51,5231,4991,523
10/02/20241,497.51,5201,497.51,510.5
10/03/20241,548.51,554.51,5331,533
10/04/20241,5321,550.51,5301,549
10/07/20241,5791,7071,5761,671.5
10/08/20241,6921,7131,6801,697
10/09/20241,7001,725.51,694.51,703
10/10/20241,7331,7991,725.51,797.5
10/11/20241,8001,8141,755.51,759.5
10/15/20241,7701,8051,762.51,788.5
10/16/20241,7501,7921,740.51,786.5
10/17/20241,8001,835.51,7841,807.5
10/18/20241,8101,8371,8071,812
10/21/20241,8521,8591,828.51,840
10/22/20241,8361,849.51,810.51,825
10/23/20241,8221,832.51,807.51,815
10/24/20241,790.51,7951,7561,776
10/25/20241,7841,7971,7691,788.5
10/28/20241,7721,845.51,7611,840
10/29/20241,844.51,8571,827.51,850
10/30/20241,865.51,9271,865.51,912.5
10/31/20241,909.51,9221,8901,908.5
11/01/20241,788.51,8501,7681,800
11/05/20241,8401,872.51,8181,869.5
11/06/20241,877.51,9161,875.51,882.5
11/07/20241,916.51,9501,9001,931
11/08/20241,9502,0071,8961,992
11/11/20242,0092,0101,9511,965
11/12/20241,9651,9821,917.51,930
11/13/20241,9251,9511,8711,875
11/14/20241,865.51,891.51,862.51,869
11/15/20241,868.51,8801,8501,850
11/18/20241,820.51,8451,8161,831
11/19/20241,7981,8621,7941,862
11/20/20241,8651,894.51,8651,891.5
11/21/20241,8851,8861,854.51,858
11/22/20241,8601,870.51,841.51,845.5
11/25/20241,8601,895.51,8581,862
11/26/20241,854.51,8691,8181,852.5
11/27/20241,8261,8381,7821,787.5
11/28/20241,778.51,8071,7771,789
11/29/20241,7821,7911,757.51,767.5
12/02/20241,765.51,7951,745.51,782
12/03/20241,7821,8011,7691,771.5
12/04/20241,7591,7631,708.51,710
12/05/20241,716.51,7221,656.51,669.5
12/06/20241,665.51,6831,627.51,656
12/09/20241,664.51,6771,6421,646.5
12/10/20241,6691,6821,642.51,656.5
12/11/20241,642.51,651.51,617.51,650.5
12/12/20241,672.51,706.51,6611,697.5
12/13/20241,6921,706.51,681.51,688
12/16/20241,6921,704.51,6571,659.5
12/17/20241,6571,6931,6571,669
12/18/20241,649.51,6631,636.51,649
12/19/20241,6171,6491,6161,628.5
12/20/20241,639.51,655.51,6301,637
12/23/20241,645.51,6511,631.51,640.5
12/24/20241,630.51,640.51,623.51,639.5
12/25/20241,635.51,637.51,6051,621.5
12/26/20241,6121,6391,6121,634
12/27/20241,643.51,653.51,635.51,652
12/30/20241,6521,656.51,632.51,639.5