Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,194.80 +15.12 (+0.18%) Bitcoin USD
60,837.00 -1,137.43 (-1.84%) CMC Crypto 200
1,274.11 -9.72 (-0.76%)
Nikon Corporation (7731.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,630.00 | 1,638.00 | 1,622.50 | 1,626.00 | 1,626.00 | 1,360,600 |
| 27 Jun 2024 | 1,615.00 | 1,627.00 | 1,606.50 | 1,621.50 | 1,621.50 | 1,135,000 |
| 26 Jun 2024 | 1,603.00 | 1,628.00 | 1,600.50 | 1,624.00 | 1,624.00 | 2,263,400 |
| 25 Jun 2024 | 1,634.00 | 1,634.00 | 1,593.50 | 1,615.00 | 1,615.00 | 2,269,300 |
| 24 Jun 2024 | 1,613.00 | 1,625.50 | 1,601.50 | 1,622.50 | 1,622.50 | 1,809,900 |
| 21 Jun 2024 | 1,570.00 | 1,608.50 | 1,569.50 | 1,595.50 | 1,595.50 | 3,123,600 |
| 20 Jun 2024 | 1,531.00 | 1,569.50 | 1,529.00 | 1,563.00 | 1,563.00 | 1,276,400 |
| 19 Jun 2024 | 1,562.00 | 1,562.50 | 1,523.50 | 1,531.00 | 1,531.00 | 1,359,100 |
| 18 Jun 2024 | 1,539.50 | 1,581.00 | 1,532.00 | 1,569.50 | 1,569.50 | 2,669,800 |
| 17 Jun 2024 | 1,540.00 | 1,545.00 | 1,510.00 | 1,519.50 | 1,519.50 | 1,857,200 |
| 14 Jun 2024 | 1,529.50 | 1,570.00 | 1,525.00 | 1,561.00 | 1,561.00 | 2,267,200 |
| 13 Jun 2024 | 1,598.00 | 1,599.00 | 1,529.50 | 1,536.50 | 1,536.50 | 2,696,400 |
| 12 Jun 2024 | 1,600.00 | 1,603.50 | 1,576.00 | 1,583.50 | 1,583.50 | 1,332,500 |
| 11 Jun 2024 | 1,592.00 | 1,620.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1,347,700 |
| 10 Jun 2024 | 1,592.50 | 1,613.50 | 1,588.50 | 1,604.50 | 1,604.50 | 1,629,400 |
| 07 Jun 2024 | 1,590.00 | 1,600.50 | 1,563.50 | 1,586.50 | 1,586.50 | 1,404,800 |
| 06 Jun 2024 | 1,595.00 | 1,608.00 | 1,588.00 | 1,596.00 | 1,596.00 | 1,156,400 |
| 05 Jun 2024 | 1,608.00 | 1,615.00 | 1,567.50 | 1,575.00 | 1,575.00 | 1,803,300 |
| 04 Jun 2024 | 1,611.00 | 1,639.00 | 1,610.00 | 1,628.50 | 1,628.50 | 1,501,800 |
| 03 Jun 2024 | 1,630.00 | 1,645.00 | 1,625.50 | 1,634.00 | 1,634.00 | 904,600 |
| 31 May 2024 | 1,621.50 | 1,636.00 | 1,612.00 | 1,630.00 | 1,630.00 | 1,622,100 |
| 30 May 2024 | 1,601.00 | 1,610.50 | 1,575.00 | 1,610.50 | 1,610.50 | 1,351,700 |
| 29 May 2024 | 1,680.50 | 1,683.00 | 1,617.50 | 1,626.50 | 1,626.50 | 1,475,700 |
| 28 May 2024 | 1,618.00 | 1,670.00 | 1,607.00 | 1,665.00 | 1,665.00 | 2,059,300 |
| 27 May 2024 | 1,632.00 | 1,635.00 | 1,605.50 | 1,620.00 | 1,620.00 | 695,800 |
| 24 May 2024 | 1,617.50 | 1,629.50 | 1,598.00 | 1,623.50 | 1,623.50 | 1,212,000 |
| 23 May 2024 | 1,655.00 | 1,668.00 | 1,635.50 | 1,649.00 | 1,649.00 | 1,077,900 |
| 22 May 2024 | 1,677.00 | 1,685.00 | 1,655.00 | 1,655.00 | 1,655.00 | 693,800 |
| 21 May 2024 | 1,682.50 | 1,704.50 | 1,673.00 | 1,673.00 | 1,673.00 | 937,400 |
| 20 May 2024 | 1,665.50 | 1,679.00 | 1,652.50 | 1,679.00 | 1,679.00 | 810,300 |
| 17 May 2024 | 1,660.00 | 1,673.50 | 1,643.00 | 1,667.50 | 1,667.50 | 1,263,700 |
| 16 May 2024 | 1,720.00 | 1,720.00 | 1,679.00 | 1,686.50 | 1,686.50 | 902,600 |
| 15 May 2024 | 1,720.50 | 1,724.00 | 1,682.50 | 1,702.00 | 1,702.00 | 1,489,000 |
| 14 May 2024 | 1,682.00 | 1,715.00 | 1,676.50 | 1,712.00 | 1,712.00 | 1,559,900 |
| 13 May 2024 | 1,683.50 | 1,684.50 | 1,626.50 | 1,667.00 | 1,667.00 | 1,878,200 |
| 10 May 2024 | 1,591.00 | 1,719.50 | 1,591.00 | 1,693.50 | 1,693.50 | 3,871,600 |
| 09 May 2024 | 1,668.00 | 1,719.50 | 1,660.50 | 1,671.00 | 1,671.00 | 3,369,200 |
| 08 May 2024 | 1,660.00 | 1,679.00 | 1,658.50 | 1,668.00 | 1,668.00 | 1,482,200 |
| 07 May 2024 | 1,642.00 | 1,685.00 | 1,636.00 | 1,685.00 | 1,685.00 | 1,962,200 |
| 02 May 2024 | 1,616.00 | 1,649.50 | 1,607.50 | 1,636.00 | 1,636.00 | 2,020,600 |
| 01 May 2024 | 1,647.00 | 1,648.00 | 1,622.50 | 1,641.50 | 1,641.50 | 2,705,500 |
| 30 Apr 2024 | 1,643.00 | 1,647.00 | 1,614.00 | 1,641.00 | 1,641.00 | 1,794,800 |
| 26 Apr 2024 | 1,650.00 | 1,655.00 | 1,598.50 | 1,607.50 | 1,607.50 | 2,585,600 |
| 25 Apr 2024 | 1,710.00 | 1,710.00 | 1,640.50 | 1,641.50 | 1,641.50 | 4,592,500 |
| 24 Apr 2024 | 1,660.00 | 1,748.00 | 1,650.00 | 1,725.00 | 1,725.00 | 9,408,700 |
| 23 Apr 2024 | 1,572.50 | 1,578.00 | 1,552.50 | 1,563.50 | 1,563.50 | 1,651,600 |
| 22 Apr 2024 | 1,545.00 | 1,565.50 | 1,541.50 | 1,562.00 | 1,562.00 | 1,674,100 |
| 19 Apr 2024 | 1,530.50 | 1,542.00 | 1,499.50 | 1,521.00 | 1,521.00 | 2,373,400 |
| 18 Apr 2024 | 1,507.00 | 1,539.00 | 1,505.50 | 1,534.00 | 1,534.00 | 1,321,700 |
| 17 Apr 2024 | 1,539.00 | 1,540.50 | 1,504.50 | 1,509.50 | 1,509.50 | 2,335,000 |
| 16 Apr 2024 | 1,555.00 | 1,561.50 | 1,514.50 | 1,526.50 | 1,526.50 | 2,210,400 |
| 15 Apr 2024 | 1,560.50 | 1,573.50 | 1,548.50 | 1,566.50 | 1,566.50 | 1,566,100 |
| 12 Apr 2024 | 1,587.50 | 1,587.50 | 1,571.50 | 1,577.00 | 1,577.00 | 1,324,800 |
| 11 Apr 2024 | 1,540.00 | 1,572.50 | 1,539.00 | 1,571.50 | 1,571.50 | 1,746,500 |
| 10 Apr 2024 | 1,570.00 | 1,581.50 | 1,566.00 | 1,570.00 | 1,570.00 | 1,885,200 |
| 09 Apr 2024 | 1,560.50 | 1,564.50 | 1,548.00 | 1,558.50 | 1,558.50 | 1,603,700 |
| 08 Apr 2024 | 1,535.50 | 1,548.00 | 1,525.00 | 1,536.00 | 1,536.00 | 1,521,200 |
| 05 Apr 2024 | 1,523.00 | 1,533.00 | 1,508.00 | 1,525.00 | 1,525.00 | 2,164,000 |
| 04 Apr 2024 | 1,580.00 | 1,583.50 | 1,546.50 | 1,548.00 | 1,548.00 | 2,400,200 |
| 03 Apr 2024 | 1,541.00 | 1,554.00 | 1,517.00 | 1,554.00 | 1,554.00 | 1,827,100 |
| 02 Apr 2024 | 1,558.00 | 1,563.50 | 1,519.50 | 1,541.00 | 1,541.00 | 2,233,600 |
| 01 Apr 2024 | 1,551.50 | 1,568.50 | 1,516.50 | 1,559.00 | 1,559.00 | 1,790,400 |
| 29 Mar 2024 | 1,537.00 | 1,548.50 | 1,515.50 | 1,532.50 | 1,532.50 | 638,600 |
| 28 Mar 2024 | 1,541.00 | 1,552.50 | 1,516.00 | 1,525.00 | 1,525.00 | 1,665,300 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,561.00 | 1,585.00 | 1,553.50 | 1,570.00 | 1,545.00 | 1,782,300 |
| 26 Mar 2024 | 1,562.00 | 1,569.50 | 1,552.50 | 1,556.50 | 1,531.71 | 1,441,400 |
| 25 Mar 2024 | 1,626.50 | 1,627.00 | 1,573.50 | 1,573.50 | 1,548.44 | 2,100,600 |
| 22 Mar 2024 | 1,648.00 | 1,649.00 | 1,612.50 | 1,628.50 | 1,602.57 | 1,995,200 |
| 21 Mar 2024 | 1,675.00 | 1,680.00 | 1,639.00 | 1,646.00 | 1,619.79 | 3,153,600 |
| 19 Mar 2024 | 1,570.00 | 1,602.50 | 1,566.50 | 1,602.50 | 1,576.98 | 1,801,100 |
| 18 Mar 2024 | 1,546.00 | 1,579.50 | 1,546.00 | 1,575.50 | 1,550.41 | 1,907,000 |
| 15 Mar 2024 | 1,549.00 | 1,571.00 | 1,531.00 | 1,537.00 | 1,512.53 | 2,376,900 |
| 14 Mar 2024 | 1,550.50 | 1,563.50 | 1,538.00 | 1,555.50 | 1,530.73 | 1,640,100 |
| 13 Mar 2024 | 1,576.00 | 1,576.50 | 1,533.00 | 1,552.00 | 1,527.29 | 2,008,700 |
| 12 Mar 2024 | 1,528.00 | 1,568.50 | 1,521.00 | 1,564.00 | 1,539.10 | 1,656,000 |
| 11 Mar 2024 | 1,560.00 | 1,571.50 | 1,516.50 | 1,541.00 | 1,516.46 | 2,102,300 |
| 08 Mar 2024 | 1,569.00 | 1,574.50 | 1,541.50 | 1,570.00 | 1,545.00 | 2,740,600 |
| 07 Mar 2024 | 1,563.00 | 1,580.00 | 1,560.00 | 1,570.50 | 1,545.49 | 2,455,600 |
| 06 Mar 2024 | 1,551.00 | 1,578.00 | 1,548.50 | 1,558.00 | 1,533.19 | 2,009,800 |
| 05 Mar 2024 | 1,550.00 | 1,555.00 | 1,538.00 | 1,550.00 | 1,525.32 | 1,613,200 |
| 04 Mar 2024 | 1,549.50 | 1,580.00 | 1,542.00 | 1,542.00 | 1,517.45 | 2,782,900 |
| 01 Mar 2024 | 1,514.00 | 1,556.00 | 1,512.00 | 1,539.50 | 1,514.99 | 3,451,900 |
| 29 Feb 2024 | 1,492.00 | 1,495.00 | 1,472.50 | 1,480.50 | 1,456.93 | 2,666,100 |
| 28 Feb 2024 | 1,527.50 | 1,531.50 | 1,500.00 | 1,501.00 | 1,477.10 | 2,202,500 |
| 27 Feb 2024 | 1,522.50 | 1,541.50 | 1,517.50 | 1,537.50 | 1,513.02 | 2,122,600 |
| 26 Feb 2024 | 1,558.00 | 1,559.00 | 1,522.50 | 1,527.50 | 1,503.18 | 2,601,200 |
| 22 Feb 2024 | 1,588.00 | 1,588.00 | 1,544.50 | 1,562.50 | 1,537.62 | 3,318,300 |
| 21 Feb 2024 | 1,527.50 | 1,584.00 | 1,524.00 | 1,583.00 | 1,557.79 | 3,423,800 |
| 20 Feb 2024 | 1,559.50 | 1,596.00 | 1,528.00 | 1,530.00 | 1,505.64 | 3,346,100 |
| 19 Feb 2024 | 1,508.00 | 1,556.00 | 1,499.50 | 1,553.00 | 1,528.27 | 3,478,300 |
| 16 Feb 2024 | 1,500.00 | 1,516.50 | 1,481.00 | 1,487.00 | 1,463.32 | 3,207,800 |
| 15 Feb 2024 | 1,456.00 | 1,512.00 | 1,444.00 | 1,510.50 | 1,486.45 | 4,091,500 |
| 14 Feb 2024 | 1,470.00 | 1,483.00 | 1,432.00 | 1,454.00 | 1,430.85 | 3,592,500 |
| 13 Feb 2024 | 1,451.50 | 1,499.00 | 1,449.00 | 1,494.00 | 1,470.21 | 3,752,100 |
| 09 Feb 2024 | 1,445.00 | 1,475.00 | 1,428.50 | 1,429.50 | 1,406.74 | 7,519,300 |
| 08 Feb 2024 | 1,517.50 | 1,543.50 | 1,501.50 | 1,541.00 | 1,516.46 | 4,011,200 |
| 07 Feb 2024 | 1,470.00 | 1,517.00 | 1,469.00 | 1,509.50 | 1,485.46 | 2,413,500 |
| 06 Feb 2024 | 1,476.50 | 1,487.50 | 1,468.50 | 1,478.50 | 1,454.96 | 1,516,000 |
| 05 Feb 2024 | 1,485.00 | 1,496.00 | 1,478.00 | 1,480.00 | 1,456.43 | 1,332,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.