Nomura System Corporation Co, Ltd. (TYO:3940)
Japan · Delayed Price · Currency is JPY 116.00
-3.00 (-2.52%)
Jul 17, 2026, 3:30 PM JST
TYO:3940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 347,100 |
| Jul 16, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 404,700 |
| Jul 15, 2026 | 118.00 | 127.00 | 117.00 | 120.00 | 120.00 | 2.56% | 527,400 |
| Jul 14, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 116,600 |
| Jul 13, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 135,100 |
| Jul 10, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 94,900 |
| Jul 9, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 71,500 |
| Jul 8, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 64,300 |
| Jul 7, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 90,700 |
| Jul 6, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 151,200 |
| Jul 3, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 170,300 |
| Jul 2, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 176,300 |
| Jul 1, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 106,400 |
| Jun 30, 2026 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | - | 108,700 |
| Jun 29, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1.82% | 87,900 |
| Jun 26, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 113,400 |
| Jun 25, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 105,400 |
| Jun 24, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1.83% | 165,600 |
| Jun 23, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 235,000 |
| Jun 22, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 229,100 |
| Jun 19, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 223,600 |
| Jun 18, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 64,500 |
| Jun 17, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 111,300 |
| Jun 16, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -2.59% | 170,900 |
| Jun 15, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 119,500 |
| Jun 12, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 187,800 |
| Jun 11, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 142,200 |
| Jun 10, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 105,000 |
| Jun 9, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 101,800 |
| Jun 8, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -2.46% | 116,100 |
| Jun 5, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 131,500 |
| Jun 4, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 70,800 |
| Jun 3, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 87,200 |
| Jun 2, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 111,800 |
| Jun 1, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 116,700 |
| May 29, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 103,400 |
| May 28, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 102,500 |
| May 27, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | - | 100,000 |
| May 26, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 87,800 |
| May 25, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 107,500 |
| May 22, 2026 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 74,000 |
| May 21, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 90,700 |
| May 20, 2026 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 218,100 |
| May 19, 2026 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | - | 113,600 |
| May 18, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 106,800 |
| May 15, 2026 | 126.00 | 127.00 | 121.00 | 121.00 | 121.00 | -3.97% | 173,100 |
| May 14, 2026 | 131.00 | 133.00 | 124.00 | 126.00 | 126.00 | -3.08% | 247,800 |
| May 13, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 98,100 |
| May 12, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 61,300 |
| May 11, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | 98,700 |