Nomura System Corporation Co, Ltd. (TYO:3940)
Japan · Delayed Price · Currency is JPY 130.00
-1.00 (-0.76%)
Oct 20, 2026, 3:30 PM JST
TYO:3940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 147,000 |
| Oct 19, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.96% | 163,900 |
| Oct 16, 2026 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 0.75% | 203,000 |
| Oct 15, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 192,200 |
| Oct 14, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 192,400 |
| Oct 13, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 222,800 |
| Oct 9, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 161,400 |
| Oct 8, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 194,000 |
| Oct 7, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 219,900 |
| Oct 6, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1.56% | 198,500 |
| Oct 5, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 247,100 |
| Oct 2, 2026 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 266,900 |
| Oct 1, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 188,200 |
| Sep 30, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 106,200 |
| Sep 29, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 117,300 |
| Sep 28, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | 33,300 |
| Sep 25, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 45,300 |
| Sep 24, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 168,500 |
| Sep 18, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | - | 171,300 |
| Sep 17, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 230,700 |
| Sep 16, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 1.50% | 201,000 |
| Sep 15, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 245,300 |
| Sep 14, 2026 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 3.91% | 268,000 |
| Sep 11, 2026 | 131.00 | 132.00 | 122.00 | 128.00 | 128.00 | -2.29% | 445,200 |
| Sep 10, 2026 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 243,800 |
| Sep 9, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 134,800 |
| Sep 8, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 225,300 |
| Sep 7, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 239,400 |
| Sep 4, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 255,500 |
| Sep 3, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | 215,300 |
| Sep 2, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -2.31% | 305,400 |
| Sep 1, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 208,800 |
| Aug 31, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 193,100 |
| Aug 28, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 190,700 |
| Aug 27, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 125,000 |
| Aug 26, 2026 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 171,100 |
| Aug 25, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 235,600 |
| Aug 24, 2026 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.56% | 420,500 |
| Aug 21, 2026 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | - | 325,500 |
| Aug 20, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 198,600 |
| Aug 19, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 214,000 |
| Aug 18, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 200,000 |
| Aug 17, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 254,700 |
| Aug 14, 2026 | 125.00 | 130.00 | 124.00 | 129.00 | 129.00 | 3.20% | 317,000 |
| Aug 13, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 168,500 |
| Aug 12, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.64% | 290,800 |
| Aug 10, 2026 | 119.00 | 123.00 | 118.00 | 122.00 | 122.00 | 4.27% | 364,100 |
| Aug 7, 2026 | 118.00 | 124.00 | 114.00 | 117.00 | 117.00 | - | 341,900 |
| Aug 6, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 194,500 |
| Aug 5, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 94,000 |