Skip to main content
logo
NOF Corporation (TYO:4403)
Japan flag Japan · Delayed Price · Currency is JPY
2,705.00
-64.50 (-2.33%)
Nov 5, 2025, 3:30 PM JST

NOF Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252,740.502,797.002,730.002,769.502,769.500.82%537,300
Oct 31, 20252,755.002,766.002,715.502,747.002,747.000.35%457,500
Oct 30, 20252,750.002,757.502,711.502,737.502,737.500.31%597,500
Oct 29, 20252,755.002,769.502,729.002,729.002,729.00-0.93%581,000
Oct 28, 20252,795.002,799.502,749.502,754.502,754.50-2.41%445,000
Oct 27, 20252,839.002,862.002,822.502,822.502,822.500.27%661,600
Oct 24, 20252,797.002,819.502,785.002,815.002,815.002.10%787,400
Oct 23, 20252,759.002,782.502,737.502,757.002,757.001.51%877,200
Oct 22, 20252,738.502,738.502,695.002,716.002,716.000.37%643,600
Oct 21, 20252,695.002,719.002,689.002,706.002,706.000.84%747,200
Oct 20, 20252,673.502,693.502,648.002,683.502,683.502.27%571,700
Oct 17, 20252,634.002,647.002,612.002,624.002,624.000.11%420,300
Oct 16, 20252,621.002,637.502,606.002,621.002,621.000.61%405,900
Oct 15, 20252,579.002,612.002,566.502,605.002,605.001.76%359,300
Oct 14, 20252,520.002,582.502,512.502,560.002,560.00-1.18%515,800
Oct 10, 20252,606.502,621.502,572.502,590.502,590.50-1.33%353,800
Oct 9, 20252,612.002,640.502,610.002,625.502,625.500.44%364,200
Oct 8, 20252,635.002,654.002,607.502,614.002,614.00-0.48%265,900
Oct 7, 20252,627.002,659.502,610.002,626.502,626.50-0.17%466,700
Oct 6, 20252,632.002,641.502,577.502,631.002,631.003.42%635,100
Oct 3, 20252,521.502,558.502,520.002,544.002,544.000.34%413,700
Oct 2, 20252,559.502,569.502,522.002,535.502,535.50-0.57%382,200
Oct 1, 20252,556.002,570.502,532.002,550.002,550.00-1.43%643,200
Sep 30, 20252,640.002,651.502,582.002,587.002,587.00-2.25%506,200
Sep 29, 20252,670.002,683.002,639.502,646.502,646.50-2.34%422,500
Sep 26, 20252,691.002,720.002,684.502,710.002,686.001.19%644,700
Sep 25, 20252,656.002,685.002,649.502,678.002,654.281.71%640,500
Sep 24, 20252,660.002,661.502,615.002,633.002,609.68-1.74%515,200
Sep 22, 20252,672.002,699.502,672.002,679.502,655.770.09%383,000
Sep 19, 20252,683.502,711.502,669.002,677.002,653.29-0.22%906,000
Sep 18, 20252,685.002,704.002,656.002,683.002,659.240.45%528,500
Sep 17, 20252,669.502,687.002,650.002,671.002,647.35-0.60%583,100
Sep 16, 20252,726.002,734.502,684.002,687.002,663.20-1.43%608,700
Sep 12, 20252,764.002,765.002,718.002,726.002,701.860.04%616,300
Sep 11, 20252,723.502,736.002,710.502,725.002,700.870.31%616,300
Sep 10, 20252,702.502,734.002,700.002,716.502,692.440.07%359,300
Sep 9, 20252,725.502,733.002,694.502,714.502,690.460.41%348,000
Sep 8, 20252,708.002,723.502,689.002,703.502,679.561.14%456,000
Sep 5, 20252,665.002,691.002,658.502,673.002,649.330.32%383,500
Sep 4, 20252,670.002,684.002,658.002,664.502,640.90-0.17%431,600
Sep 3, 20252,647.502,679.502,640.002,669.002,645.360.47%608,200
Sep 2, 20252,706.002,706.002,653.502,656.502,632.97-1.06%481,600
Sep 1, 20252,736.002,781.502,671.502,685.002,661.21-2.77%660,000
Aug 29, 20252,749.002,778.502,741.502,761.502,737.030.78%455,700
Aug 28, 20252,754.502,769.502,726.002,740.002,715.72-0.80%535,900
Aug 27, 20252,758.002,771.002,751.002,762.002,737.530.36%591,700
Aug 26, 20252,765.002,767.002,723.002,752.002,727.62-0.63%1,003,000
Aug 25, 20252,745.002,781.002,736.002,769.502,744.960.89%464,400
Aug 22, 20252,756.002,759.502,732.502,745.002,720.68-0.99%605,100
Aug 21, 20252,766.002,784.502,747.002,772.502,747.940.51%588,800