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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,599.7037
CLOSE 1,599.8704

Low

LOW 1,238.5

High

HIGH 1,941.5
DATEOPENHIGHLOWCLOSE
01/06/20251,6401,651.51,6281,628
01/07/20251,6321,6981,629.51,683
01/08/20251,6831,7221,6671,713.5
01/09/20251,6951,7021,641.51,652
01/10/20251,655.51,6831,655.51,656
01/14/20251,6561,6841,646.51,664
01/15/20251,6701,681.51,6421,650.5
01/16/20251,6531,6691,646.51,652
01/17/20251,6361,6611,6271,658
01/20/20251,6771,710.51,675.51,694
01/21/20251,698.51,7231,6931,709
01/22/20251,7091,7301,705.51,711.5
01/23/20251,705.51,7191,697.51,707
01/24/20251,7071,7191,6831,685
01/27/20251,7041,7141,6901,706.5
01/28/20251,682.51,710.51,6811,692
01/29/20251,6861,6981,653.51,683
01/30/20251,6831,6931,6661,672
01/31/20251,6721,6791,652.51,670.5
02/03/20251,630.51,657.51,612.51,633
02/04/20251,661.51,6801,6511,664.5
02/05/20251,6781,685.51,659.51,663.5
02/06/20251,6851,7101,6811,693.5
02/07/20251,6161,6281,5351,536.5
02/10/20251,5281,5401,507.51,515
02/12/20251,537.51,561.51,514.51,556
02/13/20251,5561,5801,5501,561
02/14/20251,560.51,576.51,547.51,549.5
02/17/20251,550.51,5521,5321,537
02/18/20251,5281,546.51,521.51,532
02/19/20251,5341,551.51,528.51,530.5
02/20/20251,522.51,544.51,5201,540.5
02/21/20251,536.51,544.51,5241,534
02/25/20251,5271,554.51,5201,550
02/26/20251,547.51,548.51,527.51,534.5
02/27/20251,5471,598.51,544.51,585.5
02/28/20251,582.51,5941,553.51,562.5
03/03/20251,562.51,564.51,535.51,544.5
03/04/20251,5351,5521,5171,530
03/05/20251,5301,5541,5211,551
03/06/20251,552.51,591.51,552.51,570.5
03/07/20251,5591,648.51,556.51,630
03/10/20251,6541,6681,6321,654.5
03/11/20251,6501,6561,616.51,637
03/12/20251,6321,6461,5761,591.5
03/13/20251,6071,6371,601.51,607.5
03/14/20251,6231,6541,6231,643
03/17/20251,6501,663.51,6441,662
03/18/20251,6591,672.51,648.51,660
03/19/20251,6571,6671,6351,640
03/21/20251,652.51,6551,6331,646
03/24/20251,6391,6461,5961,596
03/25/20251,6021,6041,577.51,589
03/26/20251,584.51,6061,5821,602
03/27/20251,590.51,607.51,5851,606
03/28/20251,5621,562.51,542.51,548.5
03/31/20251,508.51,523.51,4811,482
04/01/20251,5021,5201,4871,509
04/02/20251,505.51,510.51,470.51,479.5
04/03/20251,419.51,462.51,419.51,457
04/04/20251,428.51,4361,364.51,395
04/07/20251,2811,306.51,238.51,269.5
04/08/20251,302.51,363.51,302.51,335
04/09/20251,3141,3641,300.51,353
04/10/20251,462.51,464.51,4211,443.5
04/11/20251,363.51,4371,363.51,421.5
04/14/20251,4501,4611,433.51,444
04/15/20251,4511,472.51,4451,468
04/16/20251,4641,466.51,4331,445.5
04/17/20251,446.51,4881,445.51,484
04/18/20251,4851,493.51,471.51,477
04/21/20251,468.51,472.51,4361,437
04/22/20251,415.51,461.51,4121,452.5
04/23/20251,5061,5061,4761,483.5
04/24/20251,5001,5121,4891,495
04/25/20251,5091,5321,503.51,511
04/28/20251,505.51,5301,503.51,509.5
04/30/20251,409.51,421.51,3581,369.5
05/01/20251,3701,3881,3601,378
05/02/20251,393.51,408.51,386.51,404.5
05/07/20251,387.51,403.51,384.51,390
05/08/20251,4081,4151,3871,405.5
05/09/20251,395.51,438.51,362.51,438.5
05/12/20251,4501,4571,418.51,425.5
05/13/20251,4501,483.51,4411,471
05/14/20251,461.51,4661,422.51,433.5
05/15/20251,4221,445.51,413.51,440
05/16/20251,4351,443.51,4231,430.5
05/19/20251,4381,4381,4171,420
05/20/20251,4201,445.51,4021,420.5
05/21/20251,4391,443.51,414.51,414.5
05/22/20251,3881,392.51,3631,371.5
05/23/20251,3971,4101,392.51,400
05/26/20251,406.51,4141,3801,381.5
05/27/20251,3941,3981,379.51,389.5
05/28/20251,4301,4311,412.51,429.5
05/29/20251,4451,4661,4371,462
05/30/20251,4591,471.51,4511,459
06/02/20251,4311,4411,3931,404.5
06/03/20251,4201,437.51,4141,429.5
06/04/20251,4561,459.51,432.51,441
06/05/20251,4401,4531,4351,443.5
06/06/20251,4261,437.51,4151,421
06/09/20251,4271,429.51,4011,406
06/10/20251,4111,431.51,4091,420
06/11/20251,443.51,4921,438.51,475.5
06/12/20251,4841,4951,444.51,444.5
06/13/20251,4541,4681,3981,403
06/16/20251,4331,461.51,4191,427
06/17/20251,4341,445.51,430.51,441.5
06/18/20251,450.51,459.51,442.51,455
06/19/20251,4571,460.51,4251,432
06/20/20251,4391,443.51,4301,432.5
06/23/20251,4251,427.51,4011,408
06/24/20251,4231,4351,4051,413.5
06/25/20251,4301,4551,4211,429.5
06/26/20251,4401,4441,430.51,444
06/27/20251,4631,4981,458.51,463
06/30/20251,4931,5151,4701,480
07/01/20251,4741,4931,455.51,465
07/02/20251,4511,4841,445.51,479.5
07/03/20251,4931,5201,4801,507
07/04/20251,507.51,515.51,492.51,508.5
07/07/20251,5091,5211,487.51,489.5
07/08/20251,490.51,4991,469.51,469.5
07/09/20251,4881,5221,480.51,517
07/10/20251,4951,501.51,430.51,437
07/11/20251,444.51,4721,4351,467
07/14/20251,4581,4581,431.51,436
07/15/20251,436.51,439.51,429.51,435.5
07/16/20251,426.51,4351,415.51,420
07/17/20251,4051,413.51,4021,410.5
07/18/20251,418.51,418.51,398.51,405
07/22/20251,3991,405.51,3671,376.5
07/23/20251,4121,4671,4121,464.5
07/24/20251,4811,499.51,476.51,489
07/25/20251,4931,497.51,467.51,471
07/28/20251,472.51,487.51,4621,479.5
07/29/20251,479.51,480.51,462.51,464.5
07/30/20251,4501,4721,4491,471
07/31/20251,464.51,478.51,4641,473.5
08/01/20251,4711,4751,4531,474
08/04/20251,4481,459.51,4401,453
08/05/20251,4701,488.51,4581,467.5
08/06/20251,4651,488.51,4631,476.5
08/07/20251,4661,483.51,456.51,470.5
08/08/20251,4361,4361,380.51,397.5
08/12/20251,4011,4411,400.51,419
08/13/20251,4331,441.51,4111,411
08/14/20251,4111,4211,403.51,409
08/15/20251,4061,4221,4061,408
08/18/20251,413.51,4251,4101,422.5
08/19/20251,4281,4641,4261,447
08/20/20251,464.51,4761,447.51,454
08/21/20251,4411,4451,426.51,432
08/22/20251,426.51,439.51,4211,438
08/25/20251,4501,4581,433.51,445
08/26/20251,4361,451.51,421.51,446.5
08/27/20251,5831,746.51,531.51,746.5
08/28/20251,722.51,8071,659.51,672
08/29/20251,655.51,6931,636.51,668.5
09/01/20251,650.51,7021,6301,700
09/02/20251,6601,698.51,650.51,661
09/03/20251,6531,6531,6191,633
09/04/20251,621.51,632.51,6001,607
09/05/20251,6391,7061,6331,700
09/08/20251,7001,7231,682.51,701.5
09/09/20251,715.51,718.51,6991,712.5
09/10/20251,7001,720.51,697.51,720.5
09/11/20251,7211,7741,7211,762
09/12/20251,7771,7861,7561,773
09/16/20251,7501,7731,7391,760
09/17/20251,7501,753.51,7201,739
09/18/20251,749.51,781.51,7381,761
09/19/20251,8791,941.51,825.51,880
09/22/20251,8351,858.51,818.51,838.5
09/24/20251,8261,8261,782.51,800
09/25/20251,8001,814.51,786.51,794.5
09/26/20251,7781,783.51,755.51,769
09/29/20251,736.51,750.51,7071,710
09/30/20251,7151,735.51,705.51,725
10/01/20251,7221,7221,6701,685
10/02/20251,6911,763.51,688.51,747.5
10/03/20251,7391,757.51,731.51,737.5
10/06/20251,7801,8401,748.51,824
10/07/20251,852.51,8861,816.51,861.5
10/08/20251,8501,889.51,841.51,873.5
10/09/20251,8911,9341,8731,909.5
10/10/20251,893.51,893.51,8151,818
10/14/20251,7781,8101,760.51,776
10/15/20251,7961,8031,779.51,800
10/16/20251,835.51,841.51,8061,808
10/17/20251,8001,8141,795.51,800.5
10/20/20251,840.51,841.51,801.51,824
10/21/20251,8321,8471,810.51,825
10/22/20251,8111,8551,8061,848
10/23/20251,853.51,8591,8261,857
10/24/20251,8781,893.51,860.51,884.5
10/27/20251,884.51,909.51,8721,882.5
10/28/20251,868.51,868.51,8311,839
10/29/20251,8381,8391,8041,816.5
10/30/20251,798.51,8201,7881,814.5
10/31/20251,8031,819.51,795.51,802
11/04/20251,804.51,8351,7991,805.5
11/05/20251,8001,8121,761.51,801
11/06/20251,8001,8151,7881,800
11/07/20251,709.51,792.51,7091,765
11/10/20251,7801,801.51,7751,786.5
11/11/20251,7941,803.51,764.51,776
11/12/20251,7761,8021,769.51,794.5
11/13/20251,8001,8051,7881,800
11/14/20251,7951,8061,7801,800
11/17/20251,8101,8141,7861,800
11/18/20251,7781,8021,757.51,757.5
11/19/20251,7481,785.51,7451,785.5
11/20/20251,8051,817.51,7151,736
11/21/20251,7161,7711,7161,748.5
11/25/20251,7521,779.51,742.51,771
11/26/20251,773.51,8021,760.51,800
11/27/20251,8001,827.51,7881,818.5
11/28/20251,8351,8361,7991,806.5
12/01/20251,810.51,864.51,8091,855
12/02/20251,8551,8571,8021,806
12/03/20251,8001,8321,799.51,812
12/04/20251,8091,8511,8041,848
12/05/20251,852.51,861.51,833.51,835.5
12/08/20251,8681,878.51,849.51,861.5
12/09/20251,8511,8761,8511,859.5
12/10/20251,848.51,872.51,824.51,833.5
12/11/20251,8421,8481,8201,848
12/12/20251,8641,865.51,8221,830
12/15/20251,8201,833.51,809.51,824
12/16/20251,8061,812.51,772.51,772.5
12/17/20251,763.51,7661,7181,722.5
12/18/20251,7081,715.51,6891,693
12/19/20251,7081,7421,7011,703.5
12/22/20251,718.51,7381,7101,728.5
12/23/20251,7141,745.51,7141,738
12/24/20251,740.51,7641,7201,720
12/25/20251,739.51,7431,7281,732.5
12/26/20251,7401,760.51,7381,756.5
12/29/20251,7421,7671,737.51,740
12/30/20251,7401,7541,727.51,744