Comparing Back to the side-by-side chart ↗
Nikon (7731.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: New 52-week low — At a fresh 52-week low — the weakest it has been in a year. (as of 2026-10-30)
- Trend: Nikon trades 11.2% below its 50-day and 16.2% below its 200-day moving average. (as of 2026-10-30)
- Index seat: Rubin Build-Out 100
Nikon makes precision optical equipment, cameras and semiconductor lithography systems, the steppers and scanners that project circuit patterns onto silicon wafers. It is based in Tokyo and has supplied chipmakers with exposure tools for decades, alongside its long-standing camera and optics business.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 7731.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1697.00 | 1716.50 | 1624.50 | 1633.50 | -5.77% | 2,601,200 |
| 2026-10-29 | 1723.00 | 1747.00 | 1704.00 | 1733.50 | -1.28% | 2,482,700 |
| 2026-10-28 | 1770.00 | 1774.50 | 1733.50 | 1756.00 | +1.50% | 1,657,600 |
| 2026-10-27 | 1700.50 | 1746.50 | 1698.50 | 1730.00 | +2.64% | 1,656,700 |
| 2026-10-26 | 1694.50 | 1704.00 | 1675.00 | 1685.50 | -0.97% | 1,637,100 |
| 2026-10-23 | 1730.00 | 1741.50 | 1673.50 | 1702.00 | -2.16% | 2,284,000 |
| 2026-10-22 | 1750.00 | 1760.00 | 1718.50 | 1739.50 | -0.49% | 1,751,800 |
| 2026-10-21 | 1744.00 | 1757.00 | 1730.50 | 1748.00 | +1.42% | 1,168,100 |
| 2026-10-20 | 1775.00 | 1775.00 | 1711.00 | 1723.50 | -2.41% | 1,093,100 |
| 2026-10-19 | 1764.00 | 1783.00 | 1740.00 | 1766.00 | -2.11% | 1,296,500 |
| 2026-10-16 | 1785.50 | 1813.00 | 1774.00 | 1804.00 | +1.04% | 1,203,100 |
| 2026-10-15 | 1790.00 | 1815.00 | 1761.50 | 1785.50 | -3.15% | 2,155,900 |
| 2026-10-14 | 1849.50 | 1862.00 | 1831.50 | 1843.50 | +0.74% | 1,313,800 |
| 2026-10-13 | 1850.00 | 1878.00 | 1828.00 | 1830.00 | -2.35% | 1,104,800 |
| 2026-10-09 | 1887.00 | 1891.50 | 1838.00 | 1874.00 | -0.98% | 1,349,100 |
| 2026-10-08 | 1931.50 | 1935.00 | 1884.00 | 1892.50 | -0.94% | 1,168,700 |
| 2026-10-07 | 1940.00 | 1951.50 | 1910.50 | 1910.50 | -1.52% | 949,200 |
| 2026-10-06 | 1920.00 | 1945.50 | 1896.50 | 1940.00 | +1.20% | 1,357,300 |
| 2026-10-05 | 1938.50 | 1956.00 | 1908.00 | 1917.00 | +0.89% | 1,466,700 |
| 2026-10-02 | 1934.00 | 1950.50 | 1884.00 | 1900.00 | -3.06% | 1,645,700 |
| 2026-10-01 | 1918.00 | 1968.00 | 1896.00 | 1960.00 | +1.19% | 1,987,500 |
| 2026-09-30 | 1914.50 | 1961.50 | 1885.00 | 1937.00 | +2.65% | 2,484,100 |
| 2026-09-29 | 1842.00 | 1899.00 | 1826.00 | 1887.00 | +0.86% | 1,789,400 |
| 2026-09-28 | 1870.00 | 1903.50 | 1860.00 | 1871.00 | -0.13% | 1,983,000 |
| 2026-09-25 | 1832.50 | 1888.50 | 1812.00 | 1873.50 | +0.81% | 2,709,400 |
| 2026-09-24 | 1755.00 | 1872.00 | 1750.00 | 1858.50 | +6.44% | 2,525,200 |
| 2026-09-18 | 1753.50 | 1757.00 | 1722.50 | 1746.00 | +0.69% | 1,651,100 |
| 2026-09-17 | 1765.50 | 1768.50 | 1725.00 | 1734.00 | +0.26% | 1,207,000 |
| 2026-09-16 | 1693.00 | 1742.50 | 1685.00 | 1729.50 | +1.95% | 1,472,400 |
| 2026-09-15 | 1695.00 | 1713.00 | 1682.50 | 1696.50 | -0.79% | 1,084,100 |
| 2026-09-14 | 1725.00 | 1726.00 | 1682.50 | 1710.00 | +0.44% | 1,791,300 |
| 2026-09-11 | 1700.00 | 1707.50 | 1660.50 | 1702.50 | -1.10% | 1,957,700 |
| 2026-09-10 | 1730.00 | 1733.50 | 1702.50 | 1721.50 | -1.06% | 1,629,800 |
| 2026-09-09 | 1737.50 | 1759.00 | 1703.00 | 1740.00 | -4.19% | 2,854,400 |
| 2026-09-08 | 1852.00 | 1867.00 | 1816.00 | 1816.00 | -3.12% | 1,524,800 |
| 2026-09-07 | 1901.00 | 1904.00 | 1852.50 | 1874.50 | -0.29% | 1,304,800 |
| 2026-09-04 | 1886.00 | 1888.50 | 1853.00 | 1880.00 | -0.95% | 2,020,000 |
| 2026-09-03 | 1895.00 | 1908.50 | 1868.50 | 1898.00 | +0.32% | 1,346,200 |
| 2026-09-02 | 1920.00 | 1935.00 | 1881.50 | 1892.00 | -3.27% | 1,590,900 |
| 2026-09-01 | 1922.50 | 1969.00 | 1909.00 | 1956.00 | +1.37% | 1,504,800 |
| 2026-08-31 | 1931.00 | 1952.00 | 1918.50 | 1929.50 | -0.64% | 1,229,500 |
| 2026-08-28 | 1950.00 | 1966.50 | 1925.00 | 1942.00 | -0.77% | 1,695,700 |
| 2026-08-27 | 1960.00 | 1975.00 | 1925.50 | 1957.00 | -0.15% | 1,401,600 |
| 2026-08-26 | 1975.50 | 1982.50 | 1931.00 | 1960.00 | -0.53% | 1,424,900 |
| 2026-08-25 | 1960.50 | 1982.50 | 1929.00 | 1970.50 | -0.50% | 1,568,500 |
| 2026-08-24 | 2000.00 | 2008.00 | 1965.00 | 1980.50 | -1.37% | 1,285,000 |
| 2026-08-21 | 1934.00 | 2016.00 | 1927.50 | 2008.00 | +2.14% | 1,614,100 |
| 2026-08-20 | 1961.00 | 1980.00 | 1927.00 | 1966.00 | +1.87% | 1,271,200 |
| 2026-08-19 | 1950.00 | 1973.00 | 1911.50 | 1930.00 | -2.67% | 1,941,800 |
| 2026-08-18 | 2010.00 | 2040.00 | 1975.50 | 1983.00 | -1.34% | 1,617,700 |
| 2026-08-17 | 2050.00 | 2051.00 | 1996.00 | 2010.00 | -1.74% | 1,309,900 |
| 2026-08-14 | 2038.50 | 2059.50 | 2006.00 | 2045.50 | +0.57% | 1,865,700 |
| 2026-08-13 | 2046.00 | 2089.50 | 2027.50 | 2034.00 | +0.07% | 1,611,100 |
| 2026-08-12 | 2076.50 | 2077.50 | 2006.50 | 2032.50 | -1.65% | 1,576,800 |
| 2026-08-10 | 2021.00 | 2077.50 | 1970.00 | 2066.50 | +3.25% | 2,107,400 |
| 2026-08-07 | 2017.00 | 2020.00 | 1908.00 | 2001.50 | +0.28% | 3,383,600 |
| 2026-08-06 | 1961.00 | 2021.00 | 1951.50 | 1996.00 | +1.01% | 2,337,200 |
| 2026-08-05 | 1910.00 | 1983.00 | 1905.00 | 1976.00 | +4.49% | 1,326,600 |
| 2026-08-04 | 1885.00 | 1908.00 | 1850.50 | 1891.00 | +1.29% | 1,676,900 |
| 2026-08-03 | 1890.00 | 1899.00 | 1849.50 | 1867.00 | -2.20% | 2,027,800 |
| 2026-07-31 | 1917.50 | 1946.00 | 1878.50 | 1909.00 | +3.75% | 2,604,800 |
| 2026-07-30 | 1919.50 | 1942.50 | 1830.50 | 1840.00 | -6.10% | 2,583,800 |
| 2026-07-29 | 1964.00 | 1982.00 | 1919.00 | 1959.50 | +0.18% | 2,057,700 |
| 2026-07-28 | 2088.50 | 2090.00 | 1955.00 | 1956.00 | -11.03% | 2,354,200 |
| 2026-07-27 | 2280.50 | 2285.00 | 2186.50 | 2198.50 | -2.16% | 1,249,400 |
| 2026-07-24 | 2172.00 | 2257.00 | 2156.00 | 2247.00 | +1.13% | 1,667,200 |
| 2026-07-23 | 2243.00 | 2263.00 | 2200.00 | 2222.00 | +0.43% | 1,235,900 |
| 2026-07-22 | 2198.00 | 2235.00 | 2167.00 | 2212.50 | +2.08% | 1,550,900 |
| 2026-07-21 | 2190.00 | 2198.00 | 2127.00 | 2167.50 | -1.41% | 1,244,200 |
| 2026-07-17 | 2275.00 | 2282.00 | 2158.00 | 2198.50 | -4.31% | 2,433,500 |
| 2026-07-16 | 2239.50 | 2338.50 | 2226.50 | 2297.50 | +0.72% | 1,911,100 |
| 2026-07-15 | 2294.50 | 2336.00 | 2257.00 | 2281.00 | -0.04% | 2,154,000 |
| 2026-07-14 | 2270.00 | 2296.00 | 2235.00 | 2282.00 | -0.50% | 1,643,900 |
| 2026-07-13 | 2224.00 | 2316.00 | 2218.50 | 2293.50 | +2.73% | 1,652,300 |
| 2026-07-10 | 2172.50 | 2288.50 | 2145.50 | 2232.50 | +4.13% | 1,945,200 |
| 2026-07-09 | 2131.00 | 2162.00 | 2125.50 | 2144.00 | +0.85% | 1,153,900 |
| 2026-07-08 | 2190.00 | 2198.50 | 2124.00 | 2126.00 | -2.57% | 1,401,300 |
| 2026-07-07 | 2244.00 | 2250.00 | 2175.00 | 2182.00 | -2.50% | 1,207,200 |
| 2026-07-06 | 2287.50 | 2290.00 | 2189.50 | 2238.00 | -1.45% | 1,110,400 |
| 2026-07-03 | 2248.50 | 2271.00 | 2175.00 | 2271.00 | +2.25% | 1,250,600 |
| 2026-07-02 | 2215.00 | 2249.00 | 2143.00 | 2221.00 | -1.94% | 2,399,000 |
| 2026-07-01 | 2279.00 | 2315.50 | 2224.00 | 2265.00 | -0.22% | 1,984,200 |
| 2026-06-30 | 2189.00 | 2302.50 | 2129.00 | 2270.00 | +5.48% | 3,206,400 |
| 2026-06-29 | 2176.00 | 2180.00 | 2126.00 | 2152.00 | -1.76% | 1,923,600 |
| 2026-06-26 | 2247.50 | 2265.50 | 2153.50 | 2190.50 | -3.48% | 2,127,600 |
| 2026-06-25 | 2215.50 | 2314.50 | 2184.50 | 2269.50 | +4.80% | 1,868,700 |
| 2026-06-24 | 2095.50 | 2211.00 | 2088.00 | 2165.50 | +2.85% | 2,039,700 |
| 2026-06-23 | 2163.00 | 2181.50 | 2101.00 | 2105.50 | -2.21% | 1,574,900 |
| 2026-06-22 | 2135.00 | 2179.50 | 2124.00 | 2153.00 | +0.00% | 1,142,100 |
| 2026-06-19 | 2123.50 | 2196.00 | 2123.00 | 2153.00 | +0.98% | 4,579,200 |
| 2026-06-18 | 2099.00 | 2157.50 | 2073.50 | 2132.00 | +1.31% | 1,925,300 |
| 2026-06-17 | 2055.00 | 2130.00 | 2040.50 | 2104.50 | +0.21% | 1,835,800 |
| 2026-06-16 | 2120.50 | 2147.00 | 2074.50 | 2100.00 | +1.42% | 2,396,900 |
| 2026-06-15 | 2085.00 | 2090.00 | 2018.50 | 2070.50 | +2.42% | 1,814,400 |
| 2026-06-12 | 1972.50 | 2082.50 | 1952.00 | 2021.50 | +4.25% | 3,242,900 |
| 2026-06-11 | 1800.00 | 1969.50 | 1785.50 | 1939.00 | +6.25% | 3,513,400 |
| 2026-06-10 | 1803.50 | 1837.00 | 1785.50 | 1825.00 | -1.00% | 1,335,500 |
| 2026-06-09 | 1841.50 | 1854.00 | 1782.50 | 1843.50 | +1.01% | 1,840,000 |
| 2026-06-08 | 1905.50 | 1930.00 | 1803.00 | 1825.00 | -6.19% | 2,761,400 |
| 2026-06-05 | 1994.00 | 2000.00 | 1940.00 | 1945.50 | -2.43% | 1,670,300 |
| 2026-06-04 | 1972.00 | 2016.50 | 1951.50 | 1994.00 | -0.40% | 2,378,300 |
| 2026-06-03 | 1848.50 | 2011.00 | 1841.00 | 2002.00 | +9.79% | 4,042,900 |
| 2026-06-02 | 1821.00 | 1852.50 | 1793.50 | 1823.50 | -2.02% | 2,398,000 |
| 2026-06-01 | 1831.00 | 1882.50 | 1804.50 | 1861.00 | +0.89% | 1,983,900 |
| 2026-05-29 | 1940.00 | 1941.00 | 1822.00 | 1844.50 | -2.92% | 5,128,700 |
| 2026-05-28 | 1884.00 | 2010.00 | 1855.50 | 1900.00 | -0.58% | 3,791,700 |
| 2026-05-27 | 1922.00 | 1948.00 | 1885.00 | 1911.00 | -2.20% | 2,446,500 |
| 2026-05-26 | 2026.50 | 2050.00 | 1896.00 | 1954.00 | -3.53% | 2,307,700 |
| 2026-05-25 | 1983.00 | 2082.00 | 1980.00 | 2025.50 | +3.11% | 2,724,700 |
| 2026-05-22 | 1953.00 | 1985.00 | 1918.50 | 1964.50 | -0.05% | 2,073,000 |
| 2026-05-21 | 1932.00 | 2004.50 | 1860.00 | 1965.50 | +2.21% | 2,779,400 |
| 2026-05-20 | 2020.00 | 2042.00 | 1910.00 | 1923.00 | -4.78% | 2,160,600 |
| 2026-05-19 | 2064.00 | 2076.00 | 1995.50 | 2019.50 | -3.16% | 2,674,400 |
| 2026-05-18 | 2220.00 | 2232.50 | 2054.50 | 2085.50 | -7.95% | 2,770,100 |
| 2026-05-15 | 2350.00 | 2390.00 | 2228.00 | 2265.50 | -2.62% | 3,068,700 |
| 2026-05-14 | 2160.00 | 2326.50 | 2135.50 | 2326.50 | +8.64% | 4,640,400 |
| 2026-05-13 | 2109.50 | 2150.00 | 2049.50 | 2141.50 | -0.83% | 3,806,700 |
| 2026-05-12 | 1978.00 | 2193.50 | 1956.00 | 2159.50 | +9.70% | 5,319,400 |
| 2026-05-11 | 1770.00 | 1968.50 | 1756.50 | 1968.50 | +4.68% | 5,465,300 |
| 2026-05-08 | 1876.00 | 1895.50 | 1808.00 | 1880.50 | +1.32% | 3,416,500 |
| 2026-05-07 | 1801.00 | 1879.00 | 1779.00 | 1856.00 | +3.11% | 3,319,900 |
| 2026-05-01 | 1740.00 | 1808.00 | 1732.00 | 1800.00 | +4.23% | 3,271,800 |
| 2026-04-30 | 1687.50 | 1735.50 | 1678.00 | 1727.00 | +1.26% | 3,134,700 |
| 2026-04-28 | 1673.50 | 1705.50 | 1641.50 | 1705.50 | +1.52% | 3,223,100 |
| 2026-04-27 | 1671.50 | 1682.50 | 1617.50 | 1680.00 | +0.33% | 3,184,100 |
| 2026-04-24 | 1669.00 | 1693.00 | 1633.50 | 1674.50 | -1.24% | 4,525,200 |
| 2026-04-23 | 1870.00 | 1878.00 | 1686.00 | 1695.50 | -10.36% | 3,595,100 |
| 2026-04-22 | 1959.00 | 1959.00 | 1890.00 | 1891.50 | -4.35% | 2,091,800 |
| 2026-04-21 | 1950.00 | 1984.50 | 1948.50 | 1977.50 | +1.41% | 1,393,800 |
| 2026-04-20 | 1926.50 | 1950.00 | 1917.00 | 1950.00 | +1.80% | 958,200 |
| 2026-04-17 | 1918.50 | 1932.50 | 1915.00 | 1915.50 | -1.14% | 964,300 |
| 2026-04-16 | 1922.50 | 1956.50 | 1913.50 | 1937.50 | +0.78% | 931,400 |
| 2026-04-15 | 1965.00 | 1983.00 | 1919.00 | 1922.50 | -1.18% | 1,102,900 |
| 2026-04-14 | 1954.00 | 1964.50 | 1940.00 | 1945.50 | +1.30% | 722,300 |
| 2026-04-13 | 1908.50 | 1930.00 | 1900.00 | 1920.50 | +0.16% | 834,300 |
| 2026-04-10 | 1929.00 | 1955.00 | 1898.00 | 1917.50 | -0.47% | 1,256,600 |
| 2026-04-09 | 1980.00 | 1980.00 | 1924.50 | 1926.50 | -1.68% | 1,180,100 |
| 2026-04-08 | 2008.50 | 2010.00 | 1953.50 | 1959.50 | +1.03% | 1,604,100 |
| 2026-04-07 | 2015.00 | 2027.00 | 1926.50 | 1939.50 | -3.91% | 1,363,900 |
| 2026-04-06 | 2000.00 | 2050.50 | 1997.50 | 2018.50 | +0.02% | 797,500 |
| 2026-04-03 | 1980.00 | 2020.50 | 1978.50 | 2018.00 | +2.33% | 935,300 |
| 2026-04-02 | 1997.50 | 2007.00 | 1949.00 | 1972.00 | +0.36% | 1,394,300 |
| 2026-04-01 | 1914.50 | 1973.50 | 1898.00 | 1965.00 | +4.08% | 1,992,100 |
| 2026-03-31 | 1880.00 | 1937.00 | 1877.00 | 1888.00 | -0.63% | 1,786,600 |
| 2026-03-30 | 1903.00 | 1924.00 | 1877.00 | 1900.00 | -3.46% | 2,479,900 |
| 2026-03-27 | 1950.00 | 1974.50 | 1941.00 | 1968.00 | +0.61% | 1,113,700 |
| 2026-03-26 | 1969.00 | 1971.50 | 1940.50 | 1956.00 | -0.10% | 1,050,300 |
| 2026-03-25 | 1975.00 | 1990.00 | 1949.50 | 1958.00 | +0.26% | 1,022,100 |
| 2026-03-24 | 1963.50 | 1970.00 | 1934.50 | 1953.00 | +1.45% | 990,800 |
| 2026-03-23 | 1904.50 | 1934.00 | 1891.00 | 1925.00 | -0.49% | 1,000,400 |
| 2026-03-19 | 1940.00 | 1964.50 | 1927.00 | 1934.50 | -2.30% | 2,677,600 |
| 2026-03-18 | 1944.00 | 1980.00 | 1937.50 | 1980.00 | +3.02% | 805,100 |
| 2026-03-17 | 1928.00 | 1940.00 | 1912.50 | 1922.00 | -0.16% | 977,000 |
| 2026-03-16 | 1935.50 | 1956.50 | 1923.50 | 1925.00 | -0.08% | 990,300 |
| 2026-03-13 | 1891.50 | 1958.00 | 1891.50 | 1926.50 | -0.26% | 1,459,900 |
| 2026-03-12 | 1923.50 | 1931.50 | 1895.00 | 1931.50 | -0.64% | 1,206,000 |
| 2026-03-11 | 1941.00 | 1966.00 | 1939.00 | 1944.00 | +1.01% | 1,011,800 |
| 2026-03-10 | 1938.00 | 1956.50 | 1890.50 | 1924.50 | +1.40% | 1,441,000 |
| 2026-03-09 | 1867.00 | 1911.50 | 1840.00 | 1898.00 | -3.68% | 1,625,200 |
| 2026-03-06 | 1912.00 | 1980.00 | 1879.00 | 1970.50 | +0.95% | 1,114,700 |
| 2026-03-05 | 1973.50 | 1997.50 | 1939.00 | 1952.00 | +1.32% | 1,175,100 |
| 2026-03-04 | 1950.00 | 1954.00 | 1881.00 | 1926.50 | -1.76% | 2,344,900 |
| 2026-03-03 | 1970.00 | 1997.00 | 1950.00 | 1961.00 | -1.01% | 858,800 |
| 2026-03-02 | 2023.00 | 2025.00 | 1971.00 | 1981.00 | -0.80% | 918,300 |
| 2026-02-27 | 1957.50 | 2007.00 | 1950.50 | 1997.00 | +1.19% | 1,099,600 |
| 2026-02-26 | 1980.50 | 1986.50 | 1956.50 | 1973.50 | +0.05% | 1,154,200 |
| 2026-02-25 | 1975.00 | 1994.00 | 1964.00 | 1972.50 | -0.10% | 766,200 |
| 2026-02-24 | 1951.50 | 1974.50 | 1948.50 | 1974.50 | +0.53% | 822,700 |
| 2026-02-20 | 1950.00 | 1971.50 | 1947.00 | 1964.00 | -0.30% | 698,900 |
| 2026-02-19 | 1950.00 | 1979.00 | 1936.50 | 1970.00 | +1.03% | 779,000 |
| 2026-02-18 | 1950.00 | 1992.00 | 1945.50 | 1950.00 | +0.46% | 1,153,100 |
| 2026-02-17 | 1876.50 | 1950.50 | 1864.50 | 1941.00 | +5.69% | 2,134,300 |
| 2026-02-16 | 1980.00 | 1983.00 | 1836.50 | 1836.50 | -6.75% | 1,665,200 |
| 2026-02-13 | 1945.50 | 1990.00 | 1907.00 | 1969.50 | +0.77% | 2,276,000 |
| 2026-02-12 | 1950.00 | 1958.50 | 1928.50 | 1954.50 | +0.49% | 1,955,400 |
| 2026-02-10 | 1960.00 | 1965.00 | 1932.50 | 1945.00 | -0.46% | 2,148,600 |
| 2026-02-09 | 1944.00 | 1979.50 | 1930.50 | 1954.00 | +5.71% | 3,290,500 |
| 2026-02-06 | 1824.50 | 1900.00 | 1737.00 | 1848.50 | -4.57% | 5,887,600 |
| 2026-02-05 | 1995.00 | 1997.50 | 1925.00 | 1937.00 | -0.92% | 2,151,900 |
| 2026-02-04 | 1979.00 | 1989.50 | 1936.50 | 1955.00 | -1.24% | 1,802,400 |
| 2026-02-03 | 1957.00 | 1982.00 | 1946.50 | 1979.50 | +2.46% | 1,253,400 |
| 2026-02-02 | 1964.00 | 1971.50 | 1921.00 | 1932.00 | -0.44% | 1,229,800 |
| 2026-01-30 | 1899.00 | 1946.50 | 1891.00 | 1940.50 | +1.33% | 1,689,400 |
| 2026-01-29 | 1921.00 | 1942.00 | 1897.00 | 1915.00 | -1.44% | 1,510,900 |
| 2026-01-28 | 1949.50 | 1997.50 | 1932.50 | 1943.00 | -0.36% | 1,477,900 |
| 2026-01-27 | 1898.00 | 1980.50 | 1887.00 | 1950.00 | +1.75% | 1,437,500 |
| 2026-01-26 | 1900.00 | 1948.50 | 1887.50 | 1916.50 | -1.72% | 2,451,900 |
| 2026-01-23 | 1961.00 | 1976.00 | 1936.50 | 1950.00 | +0.00% | 1,793,300 |
| 2026-01-22 | 1837.00 | 1977.00 | 1836.50 | 1950.00 | +6.15% | 3,080,600 |
| 2026-01-21 | 1788.00 | 1837.00 | 1778.50 | 1837.00 | -1.34% | 1,349,800 |
| 2026-01-20 | 1835.50 | 1893.50 | 1835.00 | 1862.00 | -0.27% | 1,471,600 |
| 2026-01-19 | 1823.00 | 1871.50 | 1804.50 | 1867.00 | +1.30% | 834,700 |
| 2026-01-16 | 1839.50 | 1864.50 | 1835.00 | 1843.00 | -0.27% | 664,200 |
| 2026-01-15 | 1860.00 | 1867.50 | 1829.00 | 1848.00 | -1.04% | 1,336,200 |
| 2026-01-14 | 1829.00 | 1872.00 | 1828.00 | 1867.50 | +2.16% | 1,104,900 |
| 2026-01-13 | 1839.00 | 1840.00 | 1802.50 | 1828.00 | +2.27% | 1,563,800 |
| 2026-01-09 | 1802.00 | 1811.50 | 1766.00 | 1787.50 | +0.25% | 1,081,200 |
| 2026-01-08 | 1770.00 | 1800.00 | 1757.50 | 1783.00 | +0.56% | 914,000 |
| 2026-01-07 | 1767.50 | 1806.00 | 1759.00 | 1773.00 | +0.23% | 993,500 |
| 2026-01-06 | 1749.00 | 1774.50 | 1743.00 | 1769.00 | +1.49% | 916,200 |
| 2026-01-05 | 1743.00 | 1761.00 | 1740.00 | 1743.00 | -0.06% | 843,800 |
| 2025-12-30 | 1740.00 | 1754.00 | 1727.50 | 1744.00 | +0.23% | 695,400 |
| 2025-12-29 | 1742.00 | 1767.00 | 1737.50 | 1740.00 | -0.94% | 868,200 |
| 2025-12-26 | 1740.00 | 1760.50 | 1738.00 | 1756.50 | +1.39% | 682,600 |
| 2025-12-25 | 1739.50 | 1743.00 | 1728.00 | 1732.50 | +0.73% | 443,500 |
| 2025-12-24 | 1740.50 | 1764.00 | 1720.00 | 1720.00 | -1.04% | 805,200 |
| 2025-12-23 | 1714.00 | 1745.50 | 1714.00 | 1738.00 | +0.55% | 779,800 |
| 2025-12-22 | 1718.50 | 1738.00 | 1710.00 | 1728.50 | +1.47% | 1,014,900 |
| 2025-12-19 | 1708.00 | 1742.00 | 1701.00 | 1703.50 | +0.62% | 1,735,000 |
| 2025-12-18 | 1708.00 | 1715.50 | 1689.00 | 1693.00 | -1.71% | 912,800 |
| 2025-12-17 | 1763.50 | 1766.00 | 1718.00 | 1722.50 | -2.82% | 983,300 |
| 2025-12-16 | 1806.00 | 1812.50 | 1772.50 | 1772.50 | -2.82% | 822,600 |
| 2025-12-15 | 1820.00 | 1833.50 | 1809.50 | 1824.00 | -0.33% | 548,800 |
| 2025-12-12 | 1864.00 | 1865.50 | 1822.00 | 1830.00 | -0.97% | 1,178,500 |
| 2025-12-11 | 1842.00 | 1848.00 | 1820.00 | 1848.00 | +0.79% | 783,100 |
| 2025-12-10 | 1848.50 | 1872.50 | 1824.50 | 1833.50 | -1.40% | 768,700 |
| 2025-12-09 | 1851.00 | 1876.00 | 1851.00 | 1859.50 | -0.11% | 1,057,700 |
| 2025-12-08 | 1868.00 | 1878.50 | 1849.50 | 1861.50 | +1.42% | 924,000 |
| 2025-12-05 | 1852.50 | 1861.50 | 1833.50 | 1835.50 | -0.68% | 924,700 |
| 2025-12-04 | 1809.00 | 1851.00 | 1804.00 | 1848.00 | +1.99% | 945,400 |
| 2025-12-03 | 1800.00 | 1832.00 | 1799.50 | 1812.00 | +0.33% | 854,200 |
| 2025-12-02 | 1855.00 | 1857.00 | 1802.00 | 1806.00 | -2.64% | 791,200 |
| 2025-12-01 | 1810.50 | 1864.50 | 1809.00 | 1855.00 | +2.68% | 1,388,800 |
| 2025-11-28 | 1835.00 | 1836.00 | 1799.00 | 1806.50 | -0.66% | 1,262,100 |
| 2025-11-27 | 1800.00 | 1827.50 | 1788.00 | 1818.50 | +1.03% | 1,164,100 |
| 2025-11-26 | 1773.50 | 1802.00 | 1760.50 | 1800.00 | +1.64% | 2,027,600 |
| 2025-11-25 | 1752.00 | 1779.50 | 1742.50 | 1771.00 | +1.29% | 1,951,900 |
| 2025-11-21 | 1716.00 | 1771.00 | 1716.00 | 1748.50 | +0.72% | 2,176,400 |
| 2025-11-20 | 1805.00 | 1817.50 | 1715.00 | 1736.00 | -2.77% | 2,164,700 |
| 2025-11-19 | 1748.00 | 1785.50 | 1745.00 | 1785.50 | +1.59% | 1,748,100 |
| 2025-11-18 | 1778.00 | 1802.00 | 1757.50 | 1757.50 | -2.36% | 1,911,700 |
| 2025-11-17 | 1810.00 | 1814.00 | 1786.00 | 1800.00 | +0.00% | 1,540,100 |
| 2025-11-14 | 1795.00 | 1806.00 | 1780.00 | 1800.00 | +0.00% | 1,330,800 |
| 2025-11-13 | 1800.00 | 1805.00 | 1788.00 | 1800.00 | +0.31% | 1,381,600 |
| 2025-11-12 | 1776.00 | 1802.00 | 1769.50 | 1794.50 | +1.04% | 2,316,100 |
| 2025-11-11 | 1794.00 | 1803.50 | 1764.50 | 1776.00 | -0.59% | 2,126,900 |
| 2025-11-10 | 1780.00 | 1801.50 | 1775.00 | 1786.50 | +1.22% | 2,053,000 |
| 2025-11-07 | 1709.50 | 1792.50 | 1709.00 | 1765.00 | -1.94% | 3,539,400 |
| 2025-11-06 | 1800.00 | 1815.00 | 1788.00 | 1800.00 | -0.06% | 1,638,900 |
| 2025-11-05 | 1800.00 | 1812.00 | 1761.50 | 1801.00 | -0.25% | 2,562,700 |
| 2025-11-04 | 1804.50 | 1835.00 | 1799.00 | 1805.50 | +0.19% | 1,842,700 |
| 2025-10-31 | 1803.00 | 1819.50 | 1795.50 | 1802.00 | -0.69% | 1,683,600 |
| 2025-10-30 | 1798.50 | 1820.00 | 1788.00 | 1814.50 | -0.11% | 5,355,600 |
| 2025-10-29 | 1838.00 | 1839.00 | 1804.00 | 1816.50 | -1.22% | 1,280,800 |
| 2025-10-28 | 1868.50 | 1868.50 | 1831.00 | 1839.00 | -2.31% | 929,500 |
| 2025-10-27 | 1884.50 | 1909.50 | 1872.00 | 1882.50 | -0.11% | 1,195,300 |
| 2025-10-24 | 1878.00 | 1893.50 | 1860.50 | 1884.50 | +1.48% | 1,330,100 |
| 2025-10-23 | 1853.50 | 1859.00 | 1826.00 | 1857.00 | +0.49% | 1,285,800 |
| 2025-10-22 | 1811.00 | 1855.00 | 1806.00 | 1848.00 | +1.26% | 873,300 |
| 2025-10-21 | 1832.00 | 1847.00 | 1810.50 | 1825.00 | +0.05% | 878,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+11.52%). Worst month: Dec (-6.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Nikon's (7731.T) latest close?
1633.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 7731.T's 52-week high and low?
2390.00 high and 1617.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Nikon's strongest and weakest month historically?
Historically, 7731.T's strongest calendar month has been Jun (average +11.52%) and its weakest Dec (average -6.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 7731.T?
New 52-week low: At a fresh 52-week low — the weakest it has been in a year. As of 2026-10-30. A research diary reading, not advice.
Is 7731.T above its 50-day and 200-day moving averages?
Nikon trades 11.2% below its 50-day and 16.2% below its 200-day moving average (9.0% below its 20-day). As of 2026-10-30.