Comparing Back to the side-by-side chart ↗
NIKKON Holdings Co.,Ltd. (9072.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4639.00 | 4680.00 | 4611.00 | 4641.00 | +1.58% | 216,400 |
| 2026-10-15 | 4559.00 | 4610.00 | 4526.00 | 4569.00 | -1.30% | 248,300 |
| 2026-10-14 | 4607.00 | 4679.00 | 4559.00 | 4629.00 | +0.50% | 194,700 |
| 2026-10-13 | 4643.00 | 4674.00 | 4581.00 | 4606.00 | -0.80% | 271,300 |
| 2026-10-09 | 4550.00 | 4672.00 | 4507.00 | 4643.00 | +3.50% | 215,200 |
| 2026-10-08 | 4552.00 | 4599.00 | 4434.00 | 4486.00 | -2.90% | 312,500 |
| 2026-10-07 | 4703.00 | 4790.00 | 4620.00 | 4620.00 | -2.63% | 271,900 |
| 2026-10-06 | 4572.00 | 4758.00 | 4489.00 | 4745.00 | +3.78% | 319,100 |
| 2026-10-05 | 4455.00 | 4590.00 | 4414.00 | 4572.00 | +1.06% | 320,300 |
| 2026-10-02 | 4402.00 | 4595.00 | 4224.00 | 4524.00 | +1.46% | 771,100 |
| 2026-10-01 | 5019.00 | 5036.00 | 4253.00 | 4459.00 | -12.69% | 1,635,300 |
| 2026-09-30 | 5084.00 | 5123.00 | 5047.00 | 5107.00 | +0.69% | 235,800 |
| 2026-09-29 | 5044.00 | 5082.00 | 4995.00 | 5072.00 | -0.55% | 184,400 |
| 2026-09-28 | 5125.00 | 5128.00 | 5065.00 | 5100.00 | -0.49% | 233,600 |
| 2026-09-25 | 5113.00 | 5144.00 | 5043.00 | 5125.00 | +1.24% | 141,300 |
| 2026-09-24 | 5125.00 | 5135.00 | 5058.00 | 5062.00 | -1.21% | 208,500 |
| 2026-09-18 | 5200.00 | 5200.00 | 5104.00 | 5124.00 | -0.60% | 250,400 |
| 2026-09-17 | 5161.00 | 5194.00 | 5100.00 | 5155.00 | +0.37% | 106,100 |
| 2026-09-16 | 5120.00 | 5147.00 | 5089.00 | 5136.00 | +0.06% | 87,900 |
| 2026-09-15 | 5140.00 | 5148.00 | 5099.00 | 5133.00 | -0.14% | 107,200 |
| 2026-09-14 | 5060.00 | 5168.00 | 5050.00 | 5140.00 | +0.92% | 113,900 |
| 2026-09-11 | 5100.00 | 5172.00 | 5076.00 | 5093.00 | -0.43% | 234,100 |
| 2026-09-10 | 5081.00 | 5133.00 | 5070.00 | 5115.00 | +0.67% | 115,000 |
| 2026-09-09 | 5113.00 | 5164.00 | 5081.00 | 5081.00 | -0.61% | 157,600 |
| 2026-09-08 | 5100.00 | 5170.00 | 5070.00 | 5112.00 | -0.16% | 126,200 |
| 2026-09-07 | 5100.00 | 5133.00 | 5035.00 | 5120.00 | +0.75% | 187,600 |
| 2026-09-04 | 5067.00 | 5105.00 | 5036.00 | 5082.00 | +1.05% | 173,800 |
| 2026-09-03 | 5100.00 | 5214.00 | 4990.00 | 5029.00 | -4.41% | 656,000 |
| 2026-09-02 | 5440.00 | 5448.00 | 5223.00 | 5261.00 | -4.21% | 377,400 |
| 2026-09-01 | 5480.00 | 5544.00 | 5440.00 | 5492.00 | -0.47% | 168,500 |
| 2026-08-31 | 5406.00 | 5518.00 | 5390.00 | 5518.00 | +1.15% | 359,100 |
| 2026-08-28 | 5392.00 | 5497.00 | 5351.00 | 5455.00 | +0.24% | 125,300 |
| 2026-08-27 | 5373.00 | 5469.00 | 5336.00 | 5442.00 | +1.15% | 121,400 |
| 2026-08-26 | 5434.00 | 5440.00 | 5266.00 | 5380.00 | -0.99% | 139,100 |
| 2026-08-25 | 5406.00 | 5474.00 | 5386.00 | 5434.00 | -0.37% | 101,700 |
| 2026-08-24 | 5492.00 | 5492.00 | 5421.00 | 5454.00 | +0.11% | 94,600 |
| 2026-08-21 | 5475.00 | 5515.00 | 5419.00 | 5448.00 | -1.11% | 164,800 |
| 2026-08-20 | 5424.00 | 5523.00 | 5424.00 | 5509.00 | +1.18% | 163,100 |
| 2026-08-19 | 5560.00 | 5667.00 | 5445.00 | 5445.00 | -4.89% | 490,300 |
| 2026-08-18 | 5431.00 | 5929.00 | 5371.00 | 5725.00 | +5.41% | 775,900 |
| 2026-08-17 | 5380.00 | 5449.00 | 5289.00 | 5431.00 | +0.84% | 101,700 |
| 2026-08-14 | 5395.00 | 5421.00 | 5359.00 | 5386.00 | +0.41% | 107,200 |
| 2026-08-13 | 5373.00 | 5428.00 | 5294.00 | 5364.00 | +1.21% | 112,400 |
| 2026-08-12 | 5312.00 | 5397.00 | 5211.00 | 5300.00 | -1.08% | 145,500 |
| 2026-08-10 | 5285.00 | 5491.00 | 5182.00 | 5358.00 | +0.37% | 213,500 |
| 2026-08-07 | 5234.00 | 5389.00 | 5099.00 | 5338.00 | +1.81% | 295,400 |
| 2026-08-06 | 5243.00 | 5275.00 | 5179.00 | 5243.00 | +0.00% | 163,200 |
| 2026-08-05 | 5232.00 | 5257.00 | 5170.00 | 5243.00 | +1.92% | 175,700 |
| 2026-08-04 | 5060.00 | 5224.00 | 5006.00 | 5144.00 | +2.10% | 223,600 |
| 2026-08-03 | 5010.00 | 5069.00 | 4910.00 | 5038.00 | -0.10% | 255,300 |
| 2026-07-31 | 5024.00 | 5095.00 | 4968.00 | 5043.00 | -0.02% | 208,300 |
| 2026-07-30 | 5007.00 | 5136.00 | 5007.00 | 5044.00 | +0.28% | 191,100 |
| 2026-07-29 | 5045.00 | 5130.00 | 5028.00 | 5030.00 | +0.18% | 248,400 |
| 2026-07-28 | 5070.00 | 5117.00 | 5010.00 | 5021.00 | -1.43% | 226,500 |
| 2026-07-27 | 5185.00 | 5203.00 | 5035.00 | 5094.00 | -1.76% | 159,600 |
| 2026-07-24 | 5220.00 | 5263.00 | 5116.00 | 5185.00 | -1.71% | 173,900 |
| 2026-07-23 | 5251.00 | 5329.00 | 5213.00 | 5275.00 | -1.42% | 263,600 |
| 2026-07-22 | 5360.00 | 5409.00 | 5295.00 | 5351.00 | +0.28% | 188,300 |
| 2026-07-21 | 5374.00 | 5390.00 | 5245.00 | 5336.00 | -0.26% | 223,800 |
| 2026-07-17 | 5425.00 | 5473.00 | 5301.00 | 5350.00 | -1.38% | 294,300 |
| 2026-07-16 | 5441.00 | 5495.00 | 5415.00 | 5425.00 | -0.28% | 169,900 |
| 2026-07-15 | 5490.00 | 5529.00 | 5403.00 | 5440.00 | -0.42% | 171,600 |
| 2026-07-14 | 5490.00 | 5507.00 | 5438.00 | 5463.00 | -0.33% | 143,800 |
| 2026-07-13 | 5419.00 | 5524.00 | 5419.00 | 5481.00 | +1.14% | 203,400 |
| 2026-07-10 | 5460.00 | 5476.00 | 5403.00 | 5419.00 | -0.44% | 161,700 |
| 2026-07-09 | 5310.00 | 5447.00 | 5225.00 | 5443.00 | +2.33% | 237,400 |
| 2026-07-08 | 5337.00 | 5496.00 | 5302.00 | 5319.00 | -1.48% | 255,900 |
| 2026-07-07 | 5494.00 | 5534.00 | 5343.00 | 5399.00 | -1.84% | 248,300 |
| 2026-07-06 | 5611.00 | 5611.00 | 5424.00 | 5500.00 | -2.93% | 251,500 |
| 2026-07-03 | 5640.00 | 5723.00 | 5486.00 | 5666.00 | +0.09% | 230,200 |
| 2026-07-02 | 5574.00 | 5764.00 | 5540.00 | 5661.00 | +3.27% | 239,900 |
| 2026-07-01 | 5598.00 | 5600.00 | 5280.00 | 5482.00 | -7.05% | 612,200 |
| 2026-06-30 | 5865.00 | 5986.00 | 5775.00 | 5898.00 | +0.56% | 403,900 |
| 2026-06-29 | 5904.00 | 5925.00 | 5762.00 | 5865.00 | +0.10% | 364,000 |
| 2026-06-26 | 6101.00 | 6129.00 | 5790.00 | 5859.00 | -3.24% | 403,700 |
| 2026-06-25 | 6231.00 | 6300.00 | 5990.00 | 6055.00 | -2.68% | 280,400 |
| 2026-06-24 | 6450.00 | 6508.00 | 6189.00 | 6222.00 | -4.37% | 221,600 |
| 2026-06-23 | 6400.00 | 6689.00 | 6400.00 | 6506.00 | +2.44% | 371,800 |
| 2026-06-22 | 6204.00 | 6399.00 | 6139.00 | 6351.00 | +1.34% | 154,600 |
| 2026-06-19 | 6265.00 | 6440.00 | 6256.00 | 6267.00 | -0.89% | 467,800 |
| 2026-06-18 | 6151.00 | 6363.00 | 6151.00 | 6323.00 | +1.97% | 167,700 |
| 2026-06-17 | 6168.00 | 6289.00 | 6002.00 | 6201.00 | -1.07% | 200,800 |
| 2026-06-16 | 6015.00 | 6294.00 | 6006.00 | 6268.00 | +4.90% | 320,700 |
| 2026-06-15 | 6020.00 | 6045.00 | 5954.00 | 5975.00 | +0.42% | 184,500 |
| 2026-06-12 | 5977.00 | 6061.00 | 5886.00 | 5950.00 | -0.34% | 228,500 |
| 2026-06-11 | 5947.00 | 5985.00 | 5831.00 | 5970.00 | +1.67% | 129,800 |
| 2026-06-10 | 5950.00 | 6004.00 | 5816.00 | 5872.00 | -2.46% | 251,400 |
| 2026-06-09 | 5900.00 | 6057.00 | 5800.00 | 6020.00 | +1.95% | 276,200 |
| 2026-06-08 | 6010.00 | 6031.00 | 5778.00 | 5905.00 | -2.09% | 236,900 |
| 2026-06-05 | 6030.00 | 6055.00 | 5994.00 | 6031.00 | +0.23% | 113,300 |
| 2026-06-04 | 6000.00 | 6062.00 | 5958.00 | 6017.00 | -0.22% | 176,100 |
| 2026-06-03 | 6020.00 | 6044.00 | 5986.00 | 6030.00 | +0.17% | 202,100 |
| 2026-06-02 | 6000.00 | 6088.00 | 5950.00 | 6020.00 | -0.81% | 231,800 |
| 2026-06-01 | 5933.00 | 6077.00 | 5881.00 | 6069.00 | +2.29% | 294,800 |
| 2026-05-29 | 6100.00 | 6156.00 | 5933.00 | 5933.00 | -2.26% | 248,600 |
| 2026-05-28 | 6020.00 | 6080.00 | 5985.00 | 6070.00 | +0.33% | 212,100 |
| 2026-05-27 | 6056.00 | 6137.00 | 6010.00 | 6050.00 | +0.00% | 260,600 |
| 2026-05-26 | 5863.00 | 6069.00 | 5863.00 | 6050.00 | +2.06% | 212,500 |
| 2026-05-25 | 5929.00 | 5959.00 | 5835.00 | 5928.00 | -1.07% | 306,200 |
| 2026-05-22 | 6200.00 | 6200.00 | 5937.00 | 5992.00 | -5.41% | 476,800 |
| 2026-05-21 | 6204.00 | 6520.00 | 6065.00 | 6335.00 | +9.75% | 668,700 |
| 2026-05-20 | 5931.00 | 5999.00 | 5470.00 | 5772.00 | +10.34% | 542,200 |
| 2026-05-19 | 5200.00 | 5296.00 | 5200.00 | 5231.00 | -0.10% | 162,500 |
| 2026-05-18 | 5303.00 | 5303.00 | 5180.00 | 5236.00 | -1.41% | 203,700 |
| 2026-05-15 | 5300.00 | 5363.00 | 5229.00 | 5311.00 | +0.63% | 456,100 |
| 2026-05-14 | 5400.00 | 5400.00 | 5239.00 | 5278.00 | -0.83% | 198,800 |
| 2026-05-13 | 5439.00 | 5481.00 | 5267.00 | 5322.00 | -0.93% | 246,000 |
| 2026-05-12 | 5500.00 | 5530.00 | 5257.00 | 5372.00 | -1.32% | 331,800 |
| 2026-05-11 | 5416.00 | 5490.00 | 5281.00 | 5444.00 | -0.17% | 434,600 |
| 2026-05-08 | 5093.00 | 5453.00 | 5003.00 | 5453.00 | +5.66% | 376,500 |
| 2026-05-07 | 4930.00 | 5199.00 | 4878.00 | 5161.00 | +4.33% | 291,900 |
| 2026-05-01 | 5072.00 | 5072.00 | 4926.00 | 4947.00 | -2.68% | 147,300 |
| 2026-04-30 | 4977.00 | 5085.00 | 4956.00 | 5083.00 | +0.55% | 233,500 |
| 2026-04-28 | 4983.00 | 5071.00 | 4950.00 | 5055.00 | +1.49% | 219,300 |
| 2026-04-27 | 4936.00 | 5009.00 | 4889.00 | 4981.00 | +0.10% | 183,600 |
| 2026-04-24 | 4951.00 | 5030.00 | 4920.00 | 4976.00 | +0.12% | 126,000 |
| 2026-04-23 | 4941.00 | 5007.00 | 4903.00 | 4970.00 | -0.46% | 200,100 |
| 2026-04-22 | 4982.00 | 4993.00 | 4912.00 | 4993.00 | +1.65% | 150,100 |
| 2026-04-21 | 5000.00 | 5005.00 | 4880.00 | 4912.00 | -1.46% | 173,000 |
| 2026-04-20 | 4935.00 | 5010.00 | 4919.00 | 4985.00 | +1.34% | 249,900 |
| 2026-04-17 | 5300.00 | 5332.00 | 4914.00 | 4919.00 | -5.46% | 429,100 |
| 2026-04-16 | 5100.00 | 5321.00 | 5100.00 | 5203.00 | +2.30% | 568,600 |
| 2026-04-15 | 5100.00 | 5100.00 | 4966.00 | 5086.00 | +0.14% | 395,600 |
| 2026-04-14 | 5107.00 | 5142.00 | 4985.00 | 5079.00 | -0.96% | 301,300 |
| 2026-04-13 | 4862.00 | 5128.00 | 4860.00 | 5128.00 | +4.74% | 422,700 |
| 2026-04-10 | 4780.00 | 4917.00 | 4724.00 | 4896.00 | +2.04% | 468,700 |
| 2026-04-09 | 4921.00 | 4960.00 | 4597.00 | 4798.00 | -3.23% | 630,200 |
| 2026-04-08 | 4820.00 | 4958.00 | 4700.00 | 4958.00 | +5.96% | 396,100 |
| 2026-04-07 | 4714.00 | 4761.00 | 4650.00 | 4679.00 | -0.74% | 233,300 |
| 2026-04-06 | 4794.00 | 4805.00 | 4648.00 | 4714.00 | -1.89% | 199,600 |
| 2026-04-03 | 4725.00 | 4805.00 | 4638.00 | 4805.00 | +4.80% | 373,900 |
| 2026-04-02 | 4548.00 | 4585.00 | 4436.00 | 4585.00 | +0.81% | 351,900 |
| 2026-04-01 | 4356.00 | 4548.00 | 4320.00 | 4548.00 | +6.94% | 387,000 |
| 2026-03-31 | 4800.00 | 4800.00 | 4221.00 | 4253.00 | -12.67% | 670,000 |
| 2026-03-30 | 4987.00 | 5044.00 | 4735.00 | 4870.00 | -7.75% | 688,800 |
| 2026-03-27 | 4830.00 | 5432.00 | 4700.00 | 5279.00 | +9.12% | 1,153,800 |
| 2026-03-26 | 4500.00 | 4838.00 | 4500.00 | 4838.00 | +6.47% | 427,500 |
| 2026-03-25 | 4310.00 | 4544.00 | 4300.00 | 4544.00 | +7.17% | 329,900 |
| 2026-03-24 | 4125.00 | 4245.00 | 4125.00 | 4240.00 | +4.77% | 395,500 |
| 2026-03-23 | 4018.00 | 4072.00 | 3940.00 | 4047.00 | -0.54% | 407,500 |
| 2026-03-19 | 4160.00 | 4185.00 | 4069.00 | 4069.00 | -2.77% | 538,900 |
| 2026-03-18 | 4020.00 | 4197.00 | 4020.00 | 4185.00 | +4.49% | 442,000 |
| 2026-03-17 | 3990.00 | 4052.00 | 3990.00 | 4005.00 | +1.86% | 197,400 |
| 2026-03-16 | 3923.00 | 3972.00 | 3901.00 | 3932.00 | +0.51% | 330,100 |
| 2026-03-13 | 3940.00 | 3994.00 | 3896.00 | 3912.00 | -1.88% | 466,800 |
| 2026-03-12 | 4035.00 | 4035.00 | 3962.00 | 3987.00 | -2.18% | 409,300 |
| 2026-03-11 | 3979.00 | 4131.00 | 3959.00 | 4076.00 | +5.32% | 504,700 |
| 2026-03-10 | 3975.00 | 4037.00 | 3828.00 | 3870.00 | -0.90% | 433,700 |
| 2026-03-09 | 3939.00 | 4046.00 | 3855.00 | 3905.00 | -5.88% | 417,100 |
| 2026-03-06 | 4024.00 | 4174.00 | 4001.00 | 4149.00 | +2.14% | 454,400 |
| 2026-03-05 | 3969.00 | 4073.00 | 3928.00 | 4062.00 | +3.99% | 409,600 |
| 2026-03-04 | 3857.00 | 3930.00 | 3850.00 | 3906.00 | -0.53% | 301,700 |
| 2026-03-03 | 3960.00 | 3980.00 | 3888.00 | 3927.00 | -1.36% | 363,600 |
| 2026-03-02 | 4000.00 | 4045.00 | 3948.00 | 3981.00 | +0.78% | 371,100 |
| 2026-02-27 | 3920.00 | 3999.00 | 3902.00 | 3950.00 | +1.36% | 350,500 |
| 2026-02-26 | 3928.00 | 3955.00 | 3887.00 | 3897.00 | -0.59% | 268,000 |
| 2026-02-25 | 3900.00 | 3926.00 | 3855.00 | 3920.00 | +0.38% | 283,500 |
| 2026-02-24 | 3908.00 | 3934.00 | 3866.00 | 3905.00 | +0.51% | 259,700 |
| 2026-02-20 | 4060.00 | 4093.00 | 3881.00 | 3885.00 | -4.15% | 448,300 |
| 2026-02-19 | 4038.00 | 4053.00 | 3967.00 | 4053.00 | +0.37% | 355,600 |
| 2026-02-18 | 4000.00 | 4130.00 | 3992.00 | 4038.00 | +2.12% | 529,400 |
| 2026-02-17 | 3844.00 | 3955.00 | 3844.00 | 3954.00 | +3.10% | 565,000 |
| 2026-02-16 | 3920.00 | 3920.00 | 3814.00 | 3835.00 | -2.86% | 416,000 |
| 2026-02-13 | 3926.00 | 3955.00 | 3774.00 | 3948.00 | -0.60% | 705,300 |
| 2026-02-12 | 3889.00 | 3990.00 | 3889.00 | 3972.00 | +5.55% | 1,060,300 |
| 2026-02-10 | 3720.00 | 3810.00 | 3720.00 | 3763.00 | +1.26% | 494,900 |
| 2026-02-09 | 3732.00 | 3764.00 | 3666.00 | 3716.00 | +1.36% | 402,500 |
| 2026-02-06 | 3737.00 | 3746.00 | 3545.00 | 3666.00 | -1.90% | 491,900 |
| 2026-02-05 | 3785.00 | 3800.00 | 3734.00 | 3737.00 | +0.19% | 271,400 |
| 2026-02-04 | 3688.00 | 3730.00 | 3673.00 | 3730.00 | +0.95% | 243,400 |
| 2026-02-03 | 3640.00 | 3713.00 | 3634.00 | 3695.00 | +1.51% | 327,400 |
| 2026-02-02 | 3685.00 | 3692.00 | 3600.00 | 3640.00 | -0.68% | 230,000 |
| 2026-01-30 | 3711.00 | 3719.00 | 3637.00 | 3665.00 | -0.16% | 368,900 |
| 2026-01-29 | 3644.00 | 3698.00 | 3635.00 | 3671.00 | +0.85% | 299,800 |
| 2026-01-28 | 3635.00 | 3675.00 | 3633.00 | 3640.00 | -0.27% | 195,100 |
| 2026-01-27 | 3628.00 | 3657.00 | 3620.00 | 3650.00 | -0.03% | 211,800 |
| 2026-01-26 | 3630.00 | 3670.00 | 3630.00 | 3651.00 | +0.03% | 227,200 |
| 2026-01-23 | 3670.00 | 3723.00 | 3637.00 | 3650.00 | +0.05% | 491,700 |
| 2026-01-22 | 3620.00 | 3675.00 | 3610.00 | 3648.00 | +1.05% | 200,000 |
| 2026-01-21 | 3602.00 | 3616.00 | 3586.00 | 3610.00 | -0.39% | 221,600 |
| 2026-01-20 | 3590.00 | 3624.00 | 3562.00 | 3624.00 | +1.77% | 218,000 |
| 2026-01-19 | 3548.00 | 3589.00 | 3548.00 | 3561.00 | +0.37% | 202,900 |
| 2026-01-16 | 3459.00 | 3579.00 | 3458.00 | 3548.00 | +2.54% | 223,800 |
| 2026-01-15 | 3455.00 | 3490.00 | 3449.00 | 3460.00 | +0.14% | 523,100 |
| 2026-01-14 | 3490.00 | 3514.00 | 3415.00 | 3455.00 | -1.57% | 257,300 |
| 2026-01-13 | 3522.00 | 3568.00 | 3505.00 | 3510.00 | +0.29% | 210,900 |
| 2026-01-09 | 3470.00 | 3507.00 | 3470.00 | 3500.00 | +1.27% | 209,200 |
| 2026-01-08 | 3432.00 | 3468.00 | 3418.00 | 3456.00 | +0.73% | 196,600 |
| 2026-01-07 | 3450.00 | 3478.00 | 3430.00 | 3431.00 | -0.84% | 273,300 |
| 2026-01-06 | 3462.00 | 3500.00 | 3441.00 | 3460.00 | -0.06% | 193,800 |
| 2026-01-05 | 3432.00 | 3487.00 | 3406.00 | 3462.00 | +1.64% | 272,600 |
| 2025-12-30 | 3429.00 | 3432.00 | 3391.00 | 3406.00 | -0.12% | 214,400 |
| 2025-12-29 | 3424.00 | 3434.00 | 3387.00 | 3410.00 | -0.41% | 171,700 |
| 2025-12-26 | 3453.00 | 3466.00 | 3408.00 | 3424.00 | -0.84% | 178,600 |
| 2025-12-25 | 3460.00 | 3469.00 | 3437.00 | 3453.00 | +0.00% | 72,900 |
| 2025-12-24 | 3450.00 | 3458.00 | 3420.00 | 3453.00 | +0.09% | 176,600 |
| 2025-12-23 | 3478.00 | 3499.00 | 3428.00 | 3450.00 | -0.20% | 235,600 |
| 2025-12-22 | 3476.00 | 3476.00 | 3448.00 | 3457.00 | -0.58% | 233,200 |
| 2025-12-19 | 3452.00 | 3477.00 | 3443.00 | 3477.00 | +0.35% | 432,400 |
| 2025-12-18 | 3450.00 | 3507.00 | 3438.00 | 3465.00 | +0.79% | 259,200 |
| 2025-12-17 | 3456.00 | 3500.00 | 3404.00 | 3438.00 | +1.15% | 373,400 |
| 2025-12-16 | 3423.00 | 3459.00 | 3399.00 | 3399.00 | -0.70% | 334,000 |
| 2025-12-15 | 3455.00 | 3472.00 | 3376.00 | 3423.00 | -1.18% | 265,400 |
| 2025-12-12 | 3450.00 | 3522.00 | 3437.00 | 3464.00 | +1.20% | 235,300 |
| 2025-12-11 | 3465.00 | 3465.00 | 3392.00 | 3423.00 | -0.81% | 160,900 |
| 2025-12-10 | 3427.00 | 3472.00 | 3427.00 | 3451.00 | +0.76% | 216,100 |
| 2025-12-09 | 3530.00 | 3558.00 | 3413.00 | 3425.00 | -2.03% | 269,900 |
| 2025-12-08 | 3545.00 | 3572.00 | 3478.00 | 3496.00 | -0.68% | 301,200 |
| 2025-12-05 | 3659.00 | 3680.00 | 3514.00 | 3520.00 | -3.98% | 450,000 |
| 2025-12-04 | 3604.00 | 3678.00 | 3604.00 | 3666.00 | +1.72% | 227,100 |
| 2025-12-03 | 3670.00 | 3683.00 | 3589.00 | 3604.00 | -2.44% | 249,200 |
| 2025-12-02 | 3643.00 | 3712.00 | 3637.00 | 3694.00 | +0.74% | 253,000 |
| 2025-12-01 | 3662.00 | 3687.00 | 3627.00 | 3667.00 | -0.81% | 212,100 |
| 2025-11-28 | 3634.00 | 3719.00 | 3628.00 | 3697.00 | +1.73% | 214,300 |
| 2025-11-27 | 3593.00 | 3643.00 | 3581.00 | 3634.00 | +1.57% | 230,600 |
| 2025-11-26 | 3540.00 | 3596.00 | 3536.00 | 3578.00 | +1.19% | 229,900 |
| 2025-11-25 | 3551.00 | 3590.00 | 3520.00 | 3536.00 | -0.42% | 193,400 |
| 2025-11-21 | 3535.00 | 3577.00 | 3528.00 | 3551.00 | +1.08% | 320,700 |
| 2025-11-20 | 3542.00 | 3554.00 | 3507.00 | 3513.00 | +0.09% | 201,400 |
| 2025-11-19 | 3510.00 | 3533.00 | 3507.00 | 3510.00 | +0.80% | 217,000 |
| 2025-11-18 | 3517.00 | 3536.00 | 3465.00 | 3482.00 | -1.00% | 245,000 |
| 2025-11-17 | 3496.00 | 3533.00 | 3486.00 | 3517.00 | +0.46% | 212,800 |
| 2025-11-14 | 3500.00 | 3513.00 | 3484.00 | 3501.00 | +0.11% | 220,100 |
| 2025-11-13 | 3461.00 | 3509.00 | 3447.00 | 3497.00 | +1.45% | 237,100 |
| 2025-11-12 | 3407.00 | 3492.00 | 3407.00 | 3447.00 | +1.17% | 237,600 |
| 2025-11-11 | 3320.00 | 3426.00 | 3320.00 | 3407.00 | +2.62% | 353,000 |
| 2025-11-10 | 3491.00 | 3509.00 | 3309.00 | 3320.00 | -3.54% | 515,000 |
| 2025-11-07 | 3410.00 | 3527.00 | 3308.00 | 3442.00 | +1.06% | 626,000 |
| 2025-11-06 | 3428.00 | 3458.00 | 3406.00 | 3406.00 | -1.42% | 401,000 |
| 2025-11-05 | 3485.00 | 3519.00 | 3434.00 | 3455.00 | -0.17% | 269,900 |
| 2025-11-04 | 3476.00 | 3492.00 | 3450.00 | 3461.00 | -0.43% | 277,100 |
| 2025-10-31 | 3460.00 | 3497.00 | 3440.00 | 3476.00 | +1.16% | 312,900 |
| 2025-10-30 | 3427.00 | 3455.00 | 3413.00 | 3436.00 | +0.82% | 2,594,700 |
| 2025-10-29 | 3435.00 | 3473.00 | 3392.00 | 3408.00 | -0.29% | 364,400 |
| 2025-10-28 | 3500.00 | 3500.00 | 3403.00 | 3418.00 | -2.73% | 404,700 |
| 2025-10-27 | 3452.00 | 3531.00 | 3435.00 | 3514.00 | +2.60% | 303,100 |
| 2025-10-24 | 3472.00 | 3475.00 | 3425.00 | 3425.00 | -1.50% | 248,200 |
| 2025-10-23 | 3505.00 | 3533.00 | 3477.00 | 3477.00 | -0.80% | 271,800 |
| 2025-10-22 | 3418.00 | 3505.00 | 3411.00 | 3505.00 | +2.64% | 342,500 |
| 2025-10-21 | 3411.00 | 3435.00 | 3405.00 | 3415.00 | +0.15% | 268,100 |
| 2025-10-20 | 3445.00 | 3445.00 | 3409.00 | 3410.00 | -0.29% | 247,500 |
| 2025-10-17 | 3409.00 | 3442.00 | 3405.00 | 3420.00 | +0.32% | 234,100 |
| 2025-10-16 | 3417.00 | 3435.00 | 3382.00 | 3409.00 | -0.26% | 291,100 |
| 2025-10-15 | 3363.00 | 3433.00 | 3363.00 | 3418.00 | +1.67% | 320,300 |
| 2025-10-14 | 3408.00 | 3443.00 | 3345.00 | 3362.00 | -1.70% | 426,200 |
| 2025-10-10 | 3400.00 | 3436.00 | 3394.00 | 3420.00 | -0.49% | 372,500 |
| 2025-10-09 | 3512.00 | 3542.00 | 3434.00 | 3437.00 | -2.25% | 321,300 |
| 2025-10-08 | 3438.00 | 3516.00 | 3438.00 | 3516.00 | +2.33% | 364,500 |
| 2025-10-07 | 3506.00 | 3520.00 | 3425.00 | 3436.00 | -1.66% | 405,200 |
| 2025-10-06 | 3524.00 | 3544.00 | 3483.00 | 3494.00 | +1.07% | 321,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+14.10%). Pire mois : Déc (-7.12%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NIKKON Holdings Co.,Ltd. (9072.T) ?
4641.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9072.T ?
Plus haut à 6689.00 et plus bas à 3308.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NIKKON Holdings Co.,Ltd. ?
Historiquement, le mois le plus fort de 9072.T a été Mai (moyenne +14.10%) et le plus faible Déc (moyenne -7.12%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.