Skip to main content
logo
NOF Corporation (TYO:4403)
Japan flag Japan · Delayed Price · Currency is JPY
3,202.00
+16.00 (0.50%)
At close: Feb 12, 2026

NOF Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20263,185.003,240.003,168.003,202.003,202.000.50%656,000
Feb 10, 20263,165.003,228.003,165.003,186.003,186.001.30%465,400
Feb 9, 20263,191.003,196.003,113.003,145.003,145.003.08%527,600
Feb 6, 20263,010.003,067.002,973.003,051.003,051.00-0.10%581,300
Feb 5, 20263,084.003,107.003,054.003,054.003,054.000.26%643,600
Feb 4, 20263,041.003,068.003,023.003,046.003,046.000.36%588,100
Feb 3, 20263,006.003,035.002,976.503,035.003,035.001.90%511,000
Feb 2, 20262,997.503,038.002,969.002,978.502,978.50-0.10%556,800
Jan 30, 20262,997.503,011.002,955.002,981.502,981.500.57%654,000
Jan 29, 20262,927.002,977.502,886.502,964.502,964.500.80%983,000
Jan 28, 20263,000.003,003.002,933.002,941.002,941.00-3.48%970,700
Jan 27, 20263,021.003,055.003,005.003,047.003,047.00-1.07%792,500
Jan 26, 20263,083.003,129.003,069.003,080.003,080.00-1.22%525,000
Jan 23, 20263,143.003,150.003,095.003,118.003,118.00-0.51%529,900
Jan 22, 20263,100.003,134.003,081.003,134.003,134.001.99%523,900
Jan 21, 20263,036.003,084.003,025.003,073.003,073.000.07%405,400
Jan 20, 20263,111.003,124.003,053.003,071.003,071.00-1.70%436,000
Jan 19, 20263,099.003,145.003,069.003,124.003,124.000.32%459,400
Jan 16, 20263,080.003,119.003,065.003,114.003,114.00-0.32%625,700
Jan 15, 20263,050.003,136.003,042.003,124.003,124.002.70%669,400
Jan 14, 20263,042.003,069.003,025.003,042.003,042.00-0.72%786,400
Jan 13, 20263,108.003,115.003,042.003,064.003,064.000.49%734,600
Jan 9, 20263,077.003,083.003,021.003,049.003,049.000.03%498,700
Jan 8, 20263,040.003,055.003,005.003,048.003,048.00-1.17%806,000
Jan 7, 20263,025.003,095.003,005.003,084.003,084.001.05%627,300
Jan 6, 20263,006.003,067.003,005.003,052.003,052.001.73%739,300
Jan 5, 20263,052.003,055.002,989.503,000.003,000.00-0.37%717,200
Dec 30, 20253,030.003,036.003,000.003,011.003,011.00-1.02%511,000
Dec 29, 20253,050.003,066.003,029.003,042.003,042.000.23%500,300
Dec 26, 20253,086.003,092.003,026.003,035.003,035.00-0.13%572,300
Dec 25, 20253,175.003,175.003,013.003,039.003,039.00-3.46%1,217,600
Dec 24, 20253,177.003,189.003,130.003,148.003,148.00-0.69%485,600
Dec 23, 20253,182.003,190.003,145.003,170.003,170.00-0.47%609,400
Dec 22, 20253,228.003,237.003,185.003,185.003,185.00-1.27%406,900
Dec 19, 20253,237.003,244.003,210.003,226.003,226.001.26%1,049,100
Dec 18, 20253,234.003,269.003,186.003,186.003,186.00-1.48%512,900
Dec 17, 20253,239.003,261.003,217.003,234.003,234.00-0.06%664,700
Dec 16, 20253,334.003,336.003,236.003,236.003,236.00-2.94%578,000
Dec 15, 20253,350.003,374.003,306.003,334.003,334.001.52%625,800
Dec 12, 20253,275.003,290.003,252.003,284.003,284.001.55%588,000
Dec 11, 20253,314.003,317.003,234.003,234.003,234.00-1.40%434,200
Dec 10, 20253,290.003,295.003,243.003,280.003,280.00-0.30%677,700
Dec 9, 20253,219.003,300.003,210.003,290.003,290.002.21%716,000
Dec 8, 20253,180.003,232.003,164.003,219.003,219.002.09%709,500
Dec 5, 20253,185.003,192.003,138.003,153.003,153.00-1.65%668,400
Dec 4, 20253,216.003,246.003,195.003,206.003,206.00-0.50%613,200
Dec 3, 20253,232.003,266.003,187.003,222.003,222.00-0.22%811,100
Dec 2, 20253,260.003,278.003,192.003,229.003,229.00-0.80%874,300
Dec 1, 20253,233.003,321.003,206.003,255.003,255.002.71%1,234,500
Nov 28, 20253,135.003,170.003,131.003,169.003,169.001.21%876,500