Nomura System Corporation Co, Ltd. (TYO:3940)
Japan · Delayed Price · Currency is JPY 129.00
+2.00 (1.57%)
Sep 3, 2026, 3:30 PM JST
TYO:3940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 137,300 |
| Aug 3, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 122,500 |
| Jul 31, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 185,200 |
| Jul 30, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 172,200 |
| Jul 29, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 79,300 |
| Jul 28, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 176,200 |
| Jul 27, 2026 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1.71% | 253,000 |
| Jul 24, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 202,000 |
| Jul 23, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -1.67% | 172,900 |
| Jul 22, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.56% | 244,200 |
| Jul 21, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 112,800 |
| 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 |