Nomura System Corporation Co, Ltd. (TYO:3940)
Japan · Delayed Price · Currency is JPY 121.00
+3.00 (2.54%)
Jun 5, 2026, 10:53 AM JST
TYO:3940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | - | -0.84% | 60,800 |
| 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 |
| May 8, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | 123,000 |
| May 7, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 93,800 |
| May 1, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 98,600 |
| Apr 30, 2026 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 75,700 |
| Apr 28, 2026 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 122,500 |
| Apr 27, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 130,200 |
| Apr 24, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 139,900 |
| Apr 23, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 120,100 |
| Apr 22, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -1.47% | 125,700 |
| Apr 21, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 159,300 |
| Apr 20, 2026 | 139.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.99% | 158,400 |
| Apr 17, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 130,900 |
| Apr 16, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 103,900 |
| Apr 15, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 71,200 |
| Apr 14, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 85,700 |
| Apr 13, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.76% | 109,300 |
| Apr 10, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 117,000 |
| Apr 9, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -2.21% | 91,900 |
| Apr 8, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 2.26% | 136,200 |
| Apr 7, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 135,100 |
| Apr 6, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 109,300 |
| Apr 3, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 2.31% | 132,500 |
| Apr 2, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 194,100 |
| Apr 1, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1.55% | 114,700 |
| Mar 31, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 224,400 |
| Mar 30, 2026 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | -3.70% | 187,600 |
| 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% | 100,000 |
| 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 |