Tokyo - Delayed Quote
JPY
Nikko Co., Ltd. (6306.T)
932.00
+4.00
(+0.43%)
As of 2:55:18 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
928.00
942.00
927.00
933.00
933.00
71,700
Nov 6, 2026
910.00
931.00
905.00
928.00
928.00
188,100
Nov 5, 2026
944.00
954.00
936.00
949.00
949.00
106,600
Nov 4, 2026
952.00
953.00
921.00
927.00
927.00
82,700
Nov 2, 2026
939.00
950.00
937.00
944.00
944.00
61,600
Oct 30, 2026
960.00
967.00
940.00
943.00
943.00
91,800
Oct 29, 2026
946.00
951.00
935.00
951.00
951.00
408,400
Oct 28, 2026
965.00
965.00
946.00
946.00
946.00
171,100
Oct 27, 2026
968.00
972.00
956.00
958.00
958.00
91,400
Oct 26, 2026
970.00
975.00
966.00
967.00
967.00
92,900
Oct 23, 2026
979.00
980.00
964.00
975.00
975.00
117,000
Oct 22, 2026
969.00
978.00
963.00
978.00
978.00
88,800
Oct 21, 2026
976.00
978.00
965.00
968.00
968.00
75,400
Oct 20, 2026
986.00
994.00
965.00
970.00
970.00
140,400
Oct 19, 2026
997.00
1,000.00
988.00
989.00
989.00
58,200
Oct 16, 2026
994.00
1,002.00
989.00
999.00
999.00
75,200
Oct 15, 2026
998.00
1,001.00
987.00
989.00
989.00
86,000
Oct 14, 2026
1,002.00
1,009.00
1,000.00
1,004.00
1,004.00
60,100
Oct 13, 2026
1,000.00
1,008.00
993.00
1,007.00
1,007.00
100,200
Oct 9, 2026
985.00
992.00
981.00
991.00
991.00
66,100
Oct 8, 2026
997.00
997.00
972.00
986.00
986.00
126,000
Oct 7, 2026
1,000.00
1,014.00
998.00
998.00
998.00
61,200
Oct 6, 2026
1,006.00
1,013.00
1,003.00
1,010.00
1,010.00
82,600
Oct 5, 2026
1,003.00
1,011.00
999.00
1,009.00
1,009.00
87,600
Oct 2, 2026
1,011.00
1,016.00
1,000.00
1,004.00
1,004.00
91,800
Oct 1, 2026
1,011.00
1,027.00
1,001.00
1,022.00
1,022.00
121,600
Sep 30, 2026
1,000.00
1,014.00
993.00
1,011.00
1,011.00
87,700
Sep 29, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,001.00
1,005.00
988.00
1,001.00
1,001.00
139,400
Sep 28, 2026
1,020.00
1,029.00
1,015.00
1,022.00
1,001.00
164,900
Sep 25, 2026
1,019.00
1,020.00
1,009.00
1,020.00
999.04
99,500
Sep 24, 2026
1,010.00
1,013.00
1,002.00
1,010.00
989.25
72,800
Sep 18, 2026
1,010.00
1,014.00
1,002.00
1,005.00
984.35
66,200
Sep 17, 2026
1,008.00
1,015.00
1,004.00
1,013.00
992.18
62,000
Sep 16, 2026
993.00
1,006.00
993.00
1,003.00
982.39
49,100
Sep 15, 2026
996.00
1,001.00
993.00
998.00
977.49
55,400
Sep 14, 2026
985.00
997.00
981.00
996.00
975.53
56,400
Sep 11, 2026
970.00
983.00
964.00
983.00
962.80
108,100
Sep 10, 2026
974.00
979.00
971.00
979.00
958.88
52,500
Sep 9, 2026
980.00
986.00
974.00
979.00
958.88
75,900
Sep 8, 2026
998.00
998.00
982.00
985.00
964.76
93,900
Sep 7, 2026
1,000.00
1,006.00
998.00
998.00
977.49
98,400
Sep 4, 2026
997.00
1,006.00
995.00
1,005.00
984.35
72,700
Sep 3, 2026
1,000.00
1,005.00
994.00
1,001.00
980.43
111,900
Sep 2, 2026
1,015.00
1,016.00
995.00
1,002.00
981.41
142,500
Sep 1, 2026
1,016.00
1,030.00
1,011.00
1,021.00
1,000.02
104,500
Aug 31, 2026
1,028.00
1,030.00
1,020.00
1,020.00
999.04
99,600
Aug 28, 2026
1,028.00
1,036.00
1,025.00
1,034.00
1,012.75
112,900
Aug 27, 2026
1,047.00
1,047.00
1,025.00
1,029.00
1,007.86
91,200
Aug 26, 2026
1,039.00
1,053.00
1,036.00
1,041.00
1,019.61
125,700
Aug 25, 2026
1,035.00
1,037.00
1,029.00
1,033.00
1,011.77
114,000
Aug 24, 2026
1,038.00
1,045.00
1,031.00
1,035.00
1,013.73
122,300
Aug 21, 2026
1,031.00
1,037.00
1,023.00
1,034.00
1,012.75
126,100
Aug 20, 2026
1,018.00
1,039.00
1,016.00
1,038.00
1,016.67
119,500
Aug 19, 2026
1,017.00
1,021.00
1,006.00
1,018.00
997.08
134,100
Aug 18, 2026
1,026.00
1,034.00
1,017.00
1,026.00
1,004.92
77,200
Aug 17, 2026
1,004.00
1,033.00
1,001.00
1,026.00
1,004.92
129,600
Aug 14, 2026
990.00
1,015.00
984.00
1,014.00
993.16
152,000
Aug 13, 2026
980.00
1,007.00
975.00
992.00
971.62
200,200
Aug 12, 2026
1,001.00
1,013.00
971.00
981.00
960.84
237,700
Aug 10, 2026
995.00
998.00
979.00
982.00
961.82
142,500
Aug 7, 2026
989.00
994.00
982.00
988.00
967.70
115,200
Aug 6, 2026
976.00
989.00
976.00
988.00
967.70
80,500
Aug 5, 2026
972.00
978.00
970.00
971.00
951.05
129,700
Aug 4, 2026
970.00
979.00
963.00
972.00
952.03
151,000
Aug 3, 2026
982.00
985.00
963.00
978.00
957.90
129,600
Jul 31, 2026
990.00
996.00
977.00
982.00
961.82
124,200
Jul 30, 2026
986.00
999.00
974.00
999.00
978.47
160,600
Jul 29, 2026
985.00
1,004.00
976.00
1,001.00
980.43
154,600
Jul 28, 2026
982.00
984.00
966.00
978.00
957.90
117,400
Jul 27, 2026
958.00
988.00
955.00
984.00
963.78
164,200
Jul 24, 2026
967.00
967.00
950.00
960.00
940.27
108,400
Jul 23, 2026
955.00
962.00
949.00
962.00
942.23
77,200
Jul 22, 2026
959.00
961.00
945.00
953.00
933.42
107,900
Jul 21, 2026
932.00
954.00
932.00
949.00
929.50
87,200
Jul 17, 2026
948.00
950.00
924.00
932.00
912.85
170,400
Jul 16, 2026
951.00
959.00
946.00
950.00
930.48
85,800
Jul 15, 2026
949.00
957.00
945.00
951.00
931.46
38,400
Jul 14, 2026
934.00
951.00
934.00
941.00
921.66
70,300
Jul 13, 2026
955.00
959.00
933.00
935.00
915.79
71,500
Jul 10, 2026
955.00
960.00
951.00
951.00
931.46
68,000
Jul 9, 2026
960.00
960.00
945.00
952.00
932.44
112,900
Jul 8, 2026
960.00
964.00
953.00
958.00
938.32
108,200
Jul 7, 2026
932.00
963.00
932.00
960.00
940.27
162,500
Jul 6, 2026
947.00
953.00
927.00
929.00
909.91
146,400
Jul 3, 2026
929.00
946.00
927.00
945.00
925.58
98,300
Jul 2, 2026
921.00
935.00
917.00
929.00
909.91
78,100
Jul 1, 2026
938.00
938.00
920.00
920.00
901.10
91,600
Jun 30, 2026
917.00
942.00
917.00
935.00
915.79
190,100
Jun 29, 2026
927.00
931.00
910.00
917.00
898.16
199,200
Jun 26, 2026
905.00
919.00
903.00
912.00
893.26
95,700
Jun 25, 2026
900.00
920.00
896.00
905.00
886.40
155,800
Jun 24, 2026
886.00
904.00
885.00
893.00
874.65
132,400
Jun 23, 2026
895.00
909.00
895.00
895.00
876.61
106,800
Jun 22, 2026
917.00
918.00
892.00
900.00
881.51
178,000
Jun 19, 2026
895.00
919.00
895.00
914.00
895.22
169,300
Jun 18, 2026
856.00
893.00
856.00
893.00
874.65
188,000
Jun 17, 2026
851.00
862.00
851.00
862.00
844.29
86,100
Jun 16, 2026
853.00
853.00
845.00
851.00
833.51
59,500
Jun 15, 2026
850.00
853.00
844.00
850.00
832.53
58,400
Jun 12, 2026
842.00
875.00
839.00
844.00
826.66
110,400
Jun 11, 2026
841.00
844.00
834.00
840.00
822.74
70,600
Jun 10, 2026
857.00
860.00
844.00
847.00
829.60
73,300
Jun 9, 2026
853.00
861.00
849.00
855.00
837.43
43,600
Jun 8, 2026
858.00
866.00
849.00
852.00
834.49
83,600
Jun 5, 2026
858.00
870.00
858.00
866.00
848.21
54,600
Jun 4, 2026
847.00
863.00
847.00
859.00
841.35
57,300
Jun 3, 2026
842.00
859.00
840.00
858.00
840.37
45,200
Jun 2, 2026
836.00
847.00
828.00
842.00
824.70
72,900
Jun 1, 2026
853.00
853.00
837.00
844.00
826.66
95,400
May 29, 2026
857.00
864.00
851.00
855.00
837.43
66,900
May 28, 2026
859.00
859.00
845.00
854.00
836.45
80,500
May 27, 2026
848.00
859.00
847.00
858.00
840.37
98,100
May 26, 2026
845.00
849.00
842.00
849.00
831.55
49,300
May 25, 2026
845.00
850.00
837.00
849.00
831.55
73,200
May 22, 2026
840.00
844.00
832.00
844.00
826.66
50,000
May 21, 2026
830.00
836.00
824.00
831.00
813.92
93,300
May 20, 2026
841.00
845.00
820.00
823.00
806.09
154,300
May 19, 2026
833.00
848.00
832.00
841.00
823.72
139,300
May 18, 2026
844.00
844.00
823.00
826.00
809.03
103,600
May 15, 2026
829.00
842.00
825.00
842.00
824.70
94,200
May 14, 2026
850.00
854.00
821.00
822.00
805.11
276,500
May 13, 2026
804.00
805.00
794.00
799.00
782.58
74,100
May 12, 2026
802.00
804.00
795.00
803.00
786.50
35,200
May 11, 2026
801.00
805.00
793.00
799.00
782.58
74,900
May 8, 2026
800.00
807.00
797.00
802.00
785.52
56,000
May 7, 2026
800.00
808.00
800.00
801.00
784.54
69,000
May 1, 2026
797.00
800.00
787.00
799.00
782.58
62,000
Apr 30, 2026
803.00
803.00
795.00
800.00
783.56
65,600
Apr 28, 2026
797.00
809.00
796.00
809.00
792.38
92,100
Apr 27, 2026
794.00
799.00
792.00
795.00
778.66
65,800
Apr 24, 2026
801.00
803.00
794.00
799.00
782.58
66,500
Apr 23, 2026
806.00
807.00
794.00
800.00
783.56
83,400
Apr 22, 2026
810.00
810.00
801.00
804.00
787.48
59,000
Apr 21, 2026
805.00
809.00
799.00
805.00
788.46
66,800
Apr 20, 2026
809.00
809.00
799.00
804.00
787.48
65,700
Apr 17, 2026
806.00
808.00
798.00
805.00
788.46
49,500
Apr 16, 2026
800.00
806.00
797.00
805.00
788.46
68,800
Apr 15, 2026
799.00
807.00
794.00
798.00
781.60
76,700
Apr 14, 2026
791.00
797.00
789.00
797.00
780.62
49,000
Apr 13, 2026
797.00
800.00
790.00
791.00
774.75
49,800
Apr 10, 2026
801.00
803.00
794.00
796.00
779.64
54,400
Apr 9, 2026
804.00
806.00
796.00
796.00
779.64
54,400
Apr 8, 2026
805.00
807.00
801.00
804.00
787.48
77,200
Apr 7, 2026
792.00
797.00
789.00
793.00
776.71
36,000
Apr 6, 2026
794.00
796.00
790.00
792.00
775.73
26,000
Apr 3, 2026
788.00
795.00
785.00
788.00
771.81
46,900
Apr 2, 2026
791.00
801.00
784.00
788.00
771.81
66,100
Apr 1, 2026
787.00
793.00
784.00
791.00
774.75
70,900
Mar 31, 2026
772.00
782.00
767.00
780.00
763.97
90,400
Mar 30, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
769.00
777.00
763.00
772.00
756.14
190,300
Mar 27, 2026
801.00
804.00
799.00
801.00
762.01
132,400
Mar 26, 2026
808.00
809.00
797.00
802.00
762.97
73,200
Mar 25, 2026
812.00
812.00
804.00
808.00
768.67
69,500
Mar 24, 2026
796.00
798.00
791.00
798.00
759.16
68,900
Mar 23, 2026
791.00
791.00
778.00
781.00
742.99
161,700
Mar 19, 2026
805.00
818.00
801.00
801.00
762.01
103,800
Mar 18, 2026
800.00
813.00
800.00
813.00
773.43
58,000
Mar 17, 2026
797.00
800.00
791.00
795.00
756.31
61,100
Mar 16, 2026
795.00
795.00
787.00
789.00
750.60
101,300
Mar 13, 2026
797.00
801.00
793.00
795.00
756.31
97,800
Mar 12, 2026
812.00
814.00
803.00
807.00
767.72
72,000
Mar 11, 2026
818.00
822.00
815.00
816.00
776.28
44,600
Mar 10, 2026
810.00
819.00
808.00
813.00
773.43
75,000
Mar 9, 2026
799.00
805.00
786.00
804.00
764.87
168,300
Mar 6, 2026
818.00
818.00
805.00
814.00
774.38
51,100
Mar 5, 2026
825.00
833.00
821.00
825.00
784.85
59,400
Mar 4, 2026
820.00
824.00
793.00
801.00
762.01
168,600
Mar 3, 2026
855.00
857.00
835.00
835.00
794.36
167,200
Mar 2, 2026
865.00
866.00
850.00
859.00
817.19
80,800
Feb 27, 2026
863.00
877.00
861.00
877.00
834.31
67,800
Feb 26, 2026
855.00
866.00
851.00
863.00
821.00
76,800
Feb 25, 2026
856.00
860.00
851.00
854.00
812.43
125,900
Feb 24, 2026
865.00
875.00
862.00
864.00
821.95
119,600
Feb 20, 2026
860.00
862.00
854.00
856.00
814.34
63,700
Feb 19, 2026
857.00
868.00
854.00
864.00
821.95
73,100
Feb 18, 2026
864.00
865.00
855.00
862.00
820.04
64,700
Feb 17, 2026
859.00
864.00
848.00
859.00
817.19
94,700
Feb 16, 2026
840.00
860.00
831.00
857.00
815.29
130,400
Feb 13, 2026
880.00
885.00
866.00
866.00
823.85
104,300
Feb 12, 2026
880.00
886.00
877.00
885.00
841.93
114,800
Feb 10, 2026
873.00
880.00
871.00
877.00
834.31
83,800
Feb 9, 2026
865.00
879.00
861.00
872.00
829.56
197,300
Feb 6, 2026
839.00
839.00
831.00
835.00
794.36
57,400
Feb 5, 2026
837.00
839.00
833.00
834.00
793.41
82,500
Feb 4, 2026
827.00
835.00
823.00
832.00
791.50
86,000
Feb 3, 2026
815.00
826.00
813.00
825.00
784.85
71,500
Feb 2, 2026
817.00
824.00
813.00
815.00
775.33
54,000
Jan 30, 2026
806.00
815.00
805.00
815.00
775.33
35,000
Jan 29, 2026
806.00
807.00
795.00
806.00
766.77
121,400
Jan 28, 2026
809.00
809.00
802.00
803.00
763.92
73,400
Jan 27, 2026
807.00
815.00
802.00
814.00
774.38
78,700
Jan 26, 2026
817.00
817.00
806.00
808.00
768.67
99,600
Jan 23, 2026
820.00
822.00
816.00
818.00
778.19
45,800
Jan 22, 2026
815.00
822.00
815.00
818.00
778.19
41,000
Jan 21, 2026
812.00
818.00
807.00
814.00
774.38
65,600
Jan 20, 2026
824.00
824.00
814.00
817.00
777.23
51,000
Jan 19, 2026
831.00
831.00
820.00
820.00
780.09
42,500
Jan 16, 2026
821.00
834.00
818.00
834.00
793.41
73,500
Jan 15, 2026
819.00
823.00
818.00
819.00
779.14
56,800
Jan 14, 2026
820.00
825.00
818.00
823.00
782.94
66,600
Jan 13, 2026
825.00
827.00
815.00
815.00
775.33
100,300
Jan 9, 2026
814.00
819.00
812.00
814.00
774.38
44,400
Jan 8, 2026
819.00
822.00
811.00
814.00
774.38
52,700
Jan 7, 2026
814.00
825.00
811.00
819.00
779.14
85,900
Jan 6, 2026
815.00
816.00
812.00
813.00
773.43
68,300
Jan 5, 2026
803.00
811.00
799.00
808.00
768.67
77,900
Dec 30, 2025
805.00
805.00
791.00
791.00
752.50
110,600
Dec 29, 2025
805.00
814.00
802.00
811.00
771.53
157,000
Dec 26, 2025
812.00
821.00
812.00
820.00
780.09
85,700
Dec 25, 2025
800.00
814.00
796.00
812.00
772.48
118,200
Dec 24, 2025
800.00
803.00
794.00
798.00
759.16
66,500
Dec 23, 2025
790.00
799.00
787.00
799.00
760.11
70,400
Dec 22, 2025
790.00
790.00
783.00
789.00
750.60
96,300
Dec 19, 2025
785.00
787.00
780.00
787.00
748.70
84,900
Dec 18, 2025
777.00
785.00
773.00
785.00
746.79
57,200
Dec 17, 2025
783.00
785.00
777.00
777.00
739.18
39,600
Dec 16, 2025
781.00
784.00
778.00
781.00
742.99
49,000
Dec 15, 2025
767.00
782.00
763.00
781.00
742.99
136,800
Dec 12, 2025
757.00
773.00
752.00
762.00
724.91
113,000
Dec 11, 2025
757.00
757.00
749.00
750.00
713.50
52,400
Dec 10, 2025
754.00
756.00
749.00
753.00
716.35
69,700
Dec 9, 2025
752.00
758.00
748.00
750.00
713.50
68,700
Dec 8, 2025
752.00
761.00
752.00
761.00
723.96
61,400
Dec 5, 2025
757.00
757.00
752.00
752.00
715.40
48,900
Dec 4, 2025
760.00
764.00
758.00
762.00
724.91
87,900
Dec 3, 2025
762.00
764.00
755.00
756.00
719.20
61,000
Dec 2, 2025
769.00
769.00
757.00
761.00
723.96
45,700
Dec 1, 2025
775.00
775.00
762.00
766.00
728.72
63,700
Nov 28, 2025
773.00
773.00
767.00
772.00
734.43
56,500
Nov 27, 2025
773.00
774.00
765.00
770.00
732.52
44,400
Nov 26, 2025
762.00
769.00
761.00
769.00
731.57
70,900
Nov 25, 2025
765.00
765.00
754.00
758.00
721.11
43,700
Nov 21, 2025
748.00
757.00
747.00
757.00
720.16
58,000
Nov 20, 2025
748.00
750.00
739.00
746.00
709.69
44,900
Nov 19, 2025
748.00
748.00
736.00
739.00
703.03
50,700
Nov 18, 2025
751.00
752.00
743.00
743.00
706.84
73,100
Nov 17, 2025
760.00
761.00
750.00
751.00
714.45
56,800
Nov 14, 2025
762.00
765.00
757.00
764.00
726.81
55,600
Nov 13, 2025
761.00
766.00
760.00
763.00
725.86
55,600
Nov 12, 2025
760.00
766.00
758.00
763.00
725.86
68,700
Nov 11, 2025
765.00
765.00
754.00
764.00
726.81
37,400
Nov 10, 2025
755.00
760.00
754.00
760.00
723.01
25,300
