Nomura System Corporation Co, Ltd. (TYO:3940)
Japan · Delayed Price · Currency is JPY 135.00
+2.00 (1.50%)
At close: Mar 27, 2026
TYO:3940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 69,500 |
| Mar 26, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 96,700 |
| Mar 25, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 2.27% | 82,700 |
| Mar 24, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 0.76% | 128,700 |
| Mar 23, 2026 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -4.38% | 151,800 |
| Mar 19, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -2.14% | 132,100 |
| Mar 18, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 1.45% | 137,300 |
| Mar 17, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 138,900 |
| Mar 16, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | -2.11% | 213,200 |
| Mar 13, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | 295,000 |
| Mar 12, 2026 | 146.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.05% | 383,500 |
| Mar 11, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.39% | 299,500 |
| Mar 10, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2.86% | 318,300 |
| Mar 9, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | -2.78% | 219,400 |
| Mar 6, 2026 | 144.00 | 146.00 | 140.00 | 144.00 | 144.00 | - | 425,700 |
| Mar 5, 2026 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 3.60% | 334,300 |
| Mar 4, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -2.11% | 390,200 |
| Mar 3, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -1.39% | 345,900 |
| Mar 2, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | -1.37% | 322,400 |
| Feb 27, 2026 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 317,000 |
| Feb 26, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1.40% | 329,000 |
| Feb 25, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 269,400 |
| Feb 24, 2026 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 0.72% | 255,800 |
| Feb 20, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | 287,700 |
| Feb 19, 2026 | 139.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.17% | 416,000 |
| Feb 18, 2026 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 165,700 |
| Feb 17, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 0.74% | 259,900 |
| Feb 16, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2.26% | 405,700 |
| Feb 13, 2026 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | -1.48% | 458,000 |
| Feb 12, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1.50% | 149,400 |
| Feb 10, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | 130,000 |
| Feb 9, 2026 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | -0.75% | 266,900 |
| Feb 6, 2026 | 135.00 | 141.00 | 134.00 | 134.00 | 134.00 | -1.47% | 902,600 |
| Feb 5, 2026 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 87,800 |
| Feb 4, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 127,700 |
| Feb 3, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 139,500 |
| Feb 2, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 159,200 |
| Jan 30, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 93,300 |
| Jan 29, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 81,700 |
| Jan 28, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 126,800 |
| Jan 27, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 67,300 |
| Jan 26, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 96,300 |
| Jan 23, 2026 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 205,900 |
| Jan 22, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 128,500 |
| Jan 21, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | -0.73% | 89,200 |
| Jan 20, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 126,300 |
| Jan 19, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 153,100 |
| Jan 16, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 155,900 |
| Jan 15, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 190,100 |
| Jan 14, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 221,400 |