Skip to main content
logo
NOF Corporation (TYO:4403)
Japan flag Japan · Delayed Price · Currency is JPY
2,883.00
+48.00 (1.69%)
Aug 8, 2025, 3:30 PM JST

NOF Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,831.002,881.502,788.002,835.002,835.00-2.96%1,670,600
Aug 6, 20253,005.003,068.002,822.502,921.502,921.50-2.47%1,205,300
Aug 5, 20253,009.003,012.002,972.002,995.502,995.50-0.45%1,009,500
Aug 4, 20252,979.003,023.002,944.503,009.003,009.00-1.31%655,200
Aug 1, 20253,023.003,056.003,000.003,049.003,049.000.86%589,400
Jul 31, 20252,983.003,048.002,955.503,023.003,023.001.10%653,100
Jul 30, 20252,990.003,032.002,968.502,990.002,990.00-0.12%1,454,500
Jul 29, 20252,996.003,028.002,951.002,993.502,993.50-2.11%903,300
Jul 28, 20253,065.003,068.003,041.003,058.003,058.000.59%458,800
Jul 25, 20253,060.003,076.003,036.003,040.003,040.00-0.62%446,000
Jul 24, 20253,025.003,064.003,011.003,059.003,059.001.12%1,016,300
Jul 23, 20253,065.003,086.003,025.003,025.003,025.00-0.56%1,170,300
Jul 22, 20252,970.003,042.002,970.003,042.003,042.002.44%973,300
Jul 18, 20252,948.002,978.502,934.502,969.502,969.500.73%476,100
Jul 17, 20252,920.002,953.002,920.002,948.002,948.00-0.71%479,200
Jul 16, 20252,910.003,019.002,905.002,969.002,969.003.02%967,400
Jul 15, 20252,909.502,921.002,801.002,882.002,882.00-0.95%751,200
Jul 14, 20252,888.002,926.002,875.502,909.502,909.500.74%593,300
Jul 11, 20252,899.002,935.502,888.002,888.002,888.00-0.07%570,200
Jul 10, 20252,894.002,916.502,873.002,890.002,890.00-0.93%1,109,400
Jul 9, 20252,882.002,946.002,880.002,917.002,917.002.10%846,500
Jul 8, 20252,838.002,877.502,836.502,857.002,857.001.26%594,400
Jul 7, 20252,843.502,860.502,810.002,821.502,821.50-0.19%383,400
Jul 4, 20252,817.502,835.002,797.002,827.002,827.000.34%452,600
Jul 3, 20252,820.002,838.002,792.502,817.502,817.500.25%557,700
Jul 2, 20252,778.502,822.002,771.002,810.502,810.501.15%634,800
Jul 1, 20252,765.502,791.002,755.002,778.502,778.500.47%586,400
Jun 30, 20252,832.002,837.002,765.002,765.502,765.50-0.59%732,800
Jun 27, 20252,766.002,790.002,758.002,782.002,782.001.46%736,900
Jun 26, 20252,691.002,748.502,678.502,742.002,742.001.67%775,800
Jun 25, 20252,700.002,716.502,691.502,697.002,697.000.13%1,024,000
Jun 24, 20252,723.502,723.502,686.002,693.502,693.500.32%448,700
Jun 23, 20252,678.502,692.502,663.002,685.002,685.00-0.37%492,300
Jun 20, 20252,700.002,720.502,687.002,695.002,695.00-0.52%511,300
Jun 19, 20252,750.002,753.502,696.002,709.002,709.00-0.79%557,300
Jun 18, 20252,709.002,748.502,704.002,730.502,730.500.40%647,300
Jun 17, 20252,740.002,742.502,696.002,719.502,719.500.65%447,500
Jun 16, 20252,710.502,739.502,697.502,702.002,702.000.67%811,500
Jun 13, 20252,673.002,695.002,659.002,684.002,684.000.13%858,600
Jun 12, 20252,705.502,708.002,667.502,680.502,680.50-1.45%788,300
Jun 11, 20252,700.502,726.502,692.002,720.002,720.000.54%732,400
Jun 10, 20252,720.002,758.502,705.502,705.502,705.500.07%921,700
Jun 9, 20252,683.502,716.002,680.002,703.502,703.501.01%773,500
Jun 6, 20252,625.002,709.502,605.502,676.502,676.503.46%974,900
Jun 5, 20252,593.502,605.002,582.002,587.002,587.00-0.69%506,700
Jun 4, 20252,613.002,634.502,582.002,605.002,605.00-0.31%943,100
Jun 3, 20252,575.502,629.502,554.002,613.002,613.002.63%877,200
Jun 2, 20252,525.002,546.502,510.502,546.002,546.00-0.55%530,800
May 30, 20252,498.502,568.002,482.002,560.002,560.002.01%1,290,900
May 29, 20252,522.002,543.502,502.002,509.502,509.50-0.22%725,500