NOF Corporation (TYO:4403)
Japan · Delayed Price · Currency is JPY 2,957.00
+69.50 (2.41%)
Mar 5, 2026, 2:35 PM JST
NOF Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,895.00 | 2,980.50 | 2,840.00 | 2,887.50 | - | -5.51% | 973,900 |
| Mar 3, 2026 | 3,126.00 | 3,164.00 | 3,033.00 | 3,056.00 | 3,056.00 | -3.54% | 1,054,600 |
| Mar 2, 2026 | 3,071.00 | 3,168.00 | 3,046.00 | 3,168.00 | 3,168.00 | 0.96% | 754,600 |
| Feb 27, 2026 | 3,049.00 | 3,138.00 | 3,029.00 | 3,138.00 | 3,138.00 | 2.92% | 919,200 |
| Feb 26, 2026 | 3,028.00 | 3,076.00 | 3,024.00 | 3,049.00 | 3,049.00 | 0.49% | 671,700 |
| Feb 25, 2026 | 3,025.00 | 3,070.00 | 2,996.50 | 3,034.00 | 3,034.00 | 0.23% | 822,700 |
| Feb 24, 2026 | 2,972.00 | 3,043.00 | 2,970.00 | 3,027.00 | 3,027.00 | 1.92% | 1,017,000 |
| Feb 20, 2026 | 2,998.00 | 3,001.00 | 2,956.00 | 2,970.00 | 2,970.00 | -1.95% | 593,800 |
| Feb 19, 2026 | 2,992.50 | 3,048.00 | 2,975.50 | 3,029.00 | 3,029.00 | 1.22% | 823,800 |
| Feb 18, 2026 | 2,923.00 | 3,023.00 | 2,909.50 | 2,992.50 | 2,992.50 | 3.39% | 1,307,200 |
| Feb 17, 2026 | 2,924.50 | 2,951.50 | 2,874.00 | 2,894.50 | 2,894.50 | -0.21% | 1,142,500 |
| Feb 16, 2026 | 3,106.00 | 3,137.00 | 2,900.50 | 2,900.50 | 2,900.50 | -6.56% | 1,829,200 |
| Feb 13, 2026 | 3,132.00 | 3,230.00 | 3,053.00 | 3,104.00 | 3,104.00 | -3.06% | 1,500,200 |
| Feb 12, 2026 | 3,185.00 | 3,240.00 | 3,168.00 | 3,202.00 | 3,202.00 | 0.50% | 656,000 |
| Feb 10, 2026 | 3,165.00 | 3,228.00 | 3,165.00 | 3,186.00 | 3,186.00 | 1.30% | 465,400 |
| Feb 9, 2026 | 3,191.00 | 3,196.00 | 3,113.00 | 3,145.00 | 3,145.00 | 3.08% | 527,600 |
| Feb 6, 2026 | 3,010.00 | 3,067.00 | 2,973.00 | 3,051.00 | 3,051.00 | -0.10% | 581,300 |
| Feb 5, 2026 | 3,084.00 | 3,107.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.26% | 643,600 |
| Feb 4, 2026 | 3,041.00 | 3,068.00 | 3,023.00 | 3,046.00 | 3,046.00 | 0.36% | 588,100 |
| Feb 3, 2026 | 3,006.00 | 3,035.00 | 2,976.50 | 3,035.00 | 3,035.00 | 1.90% | 511,000 |
| Feb 2, 2026 | 2,997.50 | 3,038.00 | 2,969.00 | 2,978.50 | 2,978.50 | -0.10% | 556,800 |
| Jan 30, 2026 | 2,997.50 | 3,011.00 | 2,955.00 | 2,981.50 | 2,981.50 | 0.57% | 654,000 |
| Jan 29, 2026 | 2,927.00 | 2,977.50 | 2,886.50 | 2,964.50 | 2,964.50 | 0.80% | 983,000 |
| Jan 28, 2026 | 3,000.00 | 3,003.00 | 2,933.00 | 2,941.00 | 2,941.00 | -3.48% | 970,700 |
| Jan 27, 2026 | 3,021.00 | 3,055.00 | 3,005.00 | 3,047.00 | 3,047.00 | -1.07% | 792,500 |
| Jan 26, 2026 | 3,083.00 | 3,129.00 | 3,069.00 | 3,080.00 | 3,080.00 | -1.22% | 525,000 |
| Jan 23, 2026 | 3,143.00 | 3,150.00 | 3,095.00 | 3,118.00 | 3,118.00 | -0.51% | 529,900 |
| Jan 22, 2026 | 3,100.00 | 3,134.00 | 3,081.00 | 3,134.00 | 3,134.00 | 1.99% | 523,900 |
| Jan 21, 2026 | 3,036.00 | 3,084.00 | 3,025.00 | 3,073.00 | 3,073.00 | 0.07% | 405,400 |
| Jan 20, 2026 | 3,111.00 | 3,124.00 | 3,053.00 | 3,071.00 | 3,071.00 | -1.70% | 436,000 |
| Jan 19, 2026 | 3,099.00 | 3,145.00 | 3,069.00 | 3,124.00 | 3,124.00 | 0.32% | 459,400 |
| Jan 16, 2026 | 3,080.00 | 3,119.00 | 3,065.00 | 3,114.00 | 3,114.00 | -0.32% | 625,700 |
| Jan 15, 2026 | 3,050.00 | 3,136.00 | 3,042.00 | 3,124.00 | 3,124.00 | 2.70% | 669,400 |
| Jan 14, 2026 | 3,042.00 | 3,069.00 | 3,025.00 | 3,042.00 | 3,042.00 | -0.72% | 786,400 |
| Jan 13, 2026 | 3,108.00 | 3,115.00 | 3,042.00 | 3,064.00 | 3,064.00 | 0.49% | 734,600 |
| Jan 9, 2026 | 3,077.00 | 3,083.00 | 3,021.00 | 3,049.00 | 3,049.00 | 0.03% | 498,700 |
| Jan 8, 2026 | 3,040.00 | 3,055.00 | 3,005.00 | 3,048.00 | 3,048.00 | -1.17% | 806,000 |
| Jan 7, 2026 | 3,025.00 | 3,095.00 | 3,005.00 | 3,084.00 | 3,084.00 | 1.05% | 627,300 |
| Jan 6, 2026 | 3,006.00 | 3,067.00 | 3,005.00 | 3,052.00 | 3,052.00 | 1.73% | 739,300 |
| Jan 5, 2026 | 3,052.00 | 3,055.00 | 2,989.50 | 3,000.00 | 3,000.00 | -0.37% | 717,200 |
| Dec 30, 2025 | 3,030.00 | 3,036.00 | 3,000.00 | 3,011.00 | 3,011.00 | -1.02% | 511,000 |
| Dec 29, 2025 | 3,050.00 | 3,066.00 | 3,029.00 | 3,042.00 | 3,042.00 | 0.23% | 500,300 |
| Dec 26, 2025 | 3,086.00 | 3,092.00 | 3,026.00 | 3,035.00 | 3,035.00 | -0.13% | 572,300 |
| Dec 25, 2025 | 3,175.00 | 3,175.00 | 3,013.00 | 3,039.00 | 3,039.00 | -3.46% | 1,217,600 |
| Dec 24, 2025 | 3,177.00 | 3,189.00 | 3,130.00 | 3,148.00 | 3,148.00 | -0.69% | 485,600 |
| Dec 23, 2025 | 3,182.00 | 3,190.00 | 3,145.00 | 3,170.00 | 3,170.00 | -0.47% | 609,400 |
| Dec 22, 2025 | 3,228.00 | 3,237.00 | 3,185.00 | 3,185.00 | 3,185.00 | -1.27% | 406,900 |
| Dec 19, 2025 | 3,237.00 | 3,244.00 | 3,210.00 | 3,226.00 | 3,226.00 | 1.26% | 1,049,100 |
| Dec 18, 2025 | 3,234.00 | 3,269.00 | 3,186.00 | 3,186.00 | 3,186.00 | -1.48% | 512,900 |
| Dec 17, 2025 | 3,239.00 | 3,261.00 | 3,217.00 | 3,234.00 | 3,234.00 | -0.06% | 664,700 |