NOF Corporation (TYO:4403)
Japan · Delayed Price · Currency is JPY 2,722.50
-32.00 (-1.16%)
Nov 4, 2026, 3:30 PM JST
NOF Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,748.00 | 2,772.00 | 2,698.00 | 2,722.50 | 2,722.50 | -1.16% | 760,800 |
| Nov 2, 2026 | 2,803.00 | 2,813.50 | 2,746.50 | 2,754.50 | 2,754.50 | -1.59% | 647,300 |
| Oct 30, 2026 | 2,794.50 | 2,824.50 | 2,784.00 | 2,799.00 | 2,799.00 | 1.25% | 830,100 |
| Oct 29, 2026 | 2,782.50 | 2,789.00 | 2,755.50 | 2,764.50 | 2,764.50 | -0.84% | 3,072,900 |
| Oct 28, 2026 | 2,851.00 | 2,852.50 | 2,778.50 | 2,788.00 | 2,788.00 | -1.54% | 841,700 |
| Oct 27, 2026 | 2,827.50 | 2,870.00 | 2,815.00 | 2,831.50 | 2,831.50 | 0.78% | 845,700 |
| Oct 26, 2026 | 2,863.00 | 2,863.00 | 2,800.50 | 2,809.50 | 2,809.50 | -1.02% | 907,000 |
| Oct 23, 2026 | 2,869.00 | 2,873.50 | 2,820.00 | 2,838.50 | 2,838.50 | 0.58% | 1,087,600 |
| Oct 22, 2026 | 2,810.00 | 2,848.00 | 2,792.50 | 2,822.00 | 2,822.00 | -0.05% | 1,218,000 |
| Oct 21, 2026 | 2,853.50 | 2,853.50 | 2,808.00 | 2,823.50 | 2,823.50 | -0.90% | 1,246,800 |
| Oct 20, 2026 | 2,865.00 | 2,867.50 | 2,817.00 | 2,849.00 | 2,849.00 | -0.45% | 1,027,300 |
| Oct 19, 2026 | 2,856.00 | 2,863.00 | 2,810.00 | 2,862.00 | 2,862.00 | 1.04% | 1,212,600 |
| Oct 16, 2026 | 2,724.00 | 2,875.50 | 2,704.50 | 2,832.50 | 2,832.50 | 6.17% | 2,405,200 |
| Oct 15, 2026 | 2,600.00 | 2,668.00 | 2,585.00 | 2,668.00 | 2,668.00 | 1.62% | 1,441,700 |
| Oct 14, 2026 | 2,600.00 | 2,638.00 | 2,594.00 | 2,625.50 | 2,625.50 | 1.02% | 770,800 |
| Oct 13, 2026 | 2,567.50 | 2,601.50 | 2,546.50 | 2,599.00 | 2,599.00 | 1.42% | 649,000 |
| Oct 9, 2026 | 2,543.50 | 2,562.50 | 2,518.50 | 2,562.50 | 2,562.50 | 0.97% | 645,400 |
| Oct 8, 2026 | 2,559.00 | 2,569.50 | 2,516.00 | 2,538.00 | 2,538.00 | -1.38% | 825,700 |
| Oct 7, 2026 | 2,574.50 | 2,591.00 | 2,561.50 | 2,573.50 | 2,573.50 | 0.59% | 689,500 |
| Oct 6, 2026 | 2,552.00 | 2,560.00 | 2,529.00 | 2,558.50 | 2,558.50 | 0.79% | 468,200 |
| Oct 5, 2026 | 2,528.50 | 2,542.50 | 2,523.00 | 2,538.50 | 2,538.50 | 1.14% | 612,700 |
| Oct 2, 2026 | 2,491.00 | 2,523.50 | 2,491.00 | 2,510.00 | 2,510.00 | -1.55% | 887,000 |
| Oct 1, 2026 | 2,535.50 | 2,563.00 | 2,525.50 | 2,549.50 | 2,549.50 | 0.49% | 956,800 |
| Sep 30, 2026 | 2,491.00 | 2,549.50 | 2,487.50 | 2,537.00 | 2,537.00 | 2.13% | 1,009,600 |
| Sep 29, 2026 | 2,505.00 | 2,532.00 | 2,484.00 | 2,484.00 | 2,484.00 | -1.00% | 844,000 |
| Sep 28, 2026 | 2,590.50 | 2,590.50 | 2,544.00 | 2,544.00 | 2,509.00 | -1.28% | 1,135,700 |
| Sep 25, 2026 | 2,575.00 | 2,599.00 | 2,571.50 | 2,577.00 | 2,541.55 | -0.25% | 918,700 |
| Sep 24, 2026 | 2,587.00 | 2,614.00 | 2,572.00 | 2,583.50 | 2,547.96 | -0.19% | 919,000 |
| Sep 18, 2026 | 2,616.50 | 2,654.00 | 2,588.00 | 2,588.50 | 2,552.89 | -0.92% | 926,100 |
| Sep 17, 2026 | 2,595.00 | 2,617.50 | 2,582.50 | 2,612.50 | 2,576.56 | 1.16% | 887,900 |
| Sep 16, 2026 | 2,602.00 | 2,609.00 | 2,582.50 | 2,582.50 | 2,546.97 | -0.08% | 541,100 |
| Sep 15, 2026 | 2,599.50 | 2,599.50 | 2,566.50 | 2,584.50 | 2,548.94 | -0.50% | 1,013,200 |
| Sep 14, 2026 | 2,597.50 | 2,604.50 | 2,581.50 | 2,597.50 | 2,561.76 | -0.06% | 551,900 |
| Sep 11, 2026 | 2,570.00 | 2,610.00 | 2,552.00 | 2,599.00 | 2,563.24 | -0.80% | 830,900 |
| Sep 10, 2026 | 2,654.00 | 2,654.00 | 2,594.50 | 2,620.00 | 2,583.95 | -1.28% | 1,104,500 |
| Sep 9, 2026 | 2,603.00 | 2,666.00 | 2,598.00 | 2,654.00 | 2,617.49 | 2.47% | 1,000,600 |
| Sep 8, 2026 | 2,601.00 | 2,628.00 | 2,590.00 | 2,590.00 | 2,554.37 | -1.24% | 1,756,400 |
| Sep 7, 2026 | 2,626.00 | 2,648.50 | 2,617.50 | 2,622.50 | 2,586.42 | -0.49% | 744,700 |
| Sep 4, 2026 | 2,650.50 | 2,671.00 | 2,626.00 | 2,635.50 | 2,599.24 | -1.33% | 923,800 |
| Sep 3, 2026 | 2,697.50 | 2,719.50 | 2,666.00 | 2,671.00 | 2,634.25 | -0.71% | 1,235,300 |
| Sep 2, 2026 | 2,724.00 | 2,732.50 | 2,689.00 | 2,690.00 | 2,652.99 | -2.24% | 805,200 |
| Sep 1, 2026 | 2,699.50 | 2,763.00 | 2,685.00 | 2,751.50 | 2,713.65 | 1.46% | 892,300 |
| Aug 31, 2026 | 2,733.00 | 2,747.50 | 2,711.00 | 2,712.00 | 2,674.69 | -1.58% | 988,300 |
| Aug 28, 2026 | 2,780.50 | 2,796.00 | 2,731.50 | 2,755.50 | 2,717.59 | -1.61% | 923,400 |
| Aug 27, 2026 | 2,802.50 | 2,812.00 | 2,782.00 | 2,800.50 | 2,761.97 | 0.56% | 801,700 |
| Aug 26, 2026 | 2,788.00 | 2,801.00 | 2,764.00 | 2,785.00 | 2,746.68 | 0.45% | 551,000 |
| Aug 25, 2026 | 2,793.50 | 2,798.50 | 2,770.50 | 2,772.50 | 2,734.36 | -0.61% | 654,100 |
| Aug 24, 2026 | 2,782.00 | 2,808.00 | 2,767.00 | 2,789.50 | 2,751.12 | 0.27% | 675,500 |
| Aug 21, 2026 | 2,765.00 | 2,811.00 | 2,761.00 | 2,782.00 | 2,743.73 | 0.78% | 1,024,100 |
| Aug 20, 2026 | 2,746.00 | 2,767.50 | 2,738.00 | 2,760.50 | 2,722.52 | 2.01% | 775,100 |