Nomura System Corporation Co, Ltd. (TYO:3940)
Japan · Delayed Price · Currency is JPY 121.00
-5.00 (-3.97%)
May 15, 2026, 3:30 PM JST
TYO:3940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | - | - | 91,200 |
| 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 |
| 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 |