Skip to main content
logo
NOF Corporation (TYO:4403)
Japan flag Japan · Delayed Price · Currency is JPY
2,842.00
-56.00 (-1.93%)
May 26, 2026, 3:30 PM JST

NOF Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,903.502,965.002,883.502,898.002,898.00-0.45%737,700
May 22, 20262,790.002,919.002,790.002,911.002,911.005.03%1,020,300
May 21, 20262,832.002,842.002,771.502,771.502,771.50-0.38%738,300
May 20, 20262,838.002,843.502,761.502,782.002,782.00-2.03%615,600
May 19, 20262,822.002,867.002,810.002,839.502,839.501.87%819,600
May 18, 20262,841.502,852.002,783.002,787.502,787.50-2.09%782,600
May 15, 20262,855.002,887.002,823.502,847.002,847.00-1.57%790,800
May 14, 20262,944.502,999.502,892.502,892.502,892.50-0.07%1,136,100
May 13, 20262,811.502,918.502,791.502,894.502,894.502.75%1,132,900
May 12, 20262,895.502,925.502,779.002,817.002,817.000.61%2,171,800
May 11, 20263,222.003,333.002,800.002,800.002,800.00-13.18%3,164,600
May 8, 20263,240.003,288.003,198.003,225.003,225.00-1.80%952,100
May 7, 20263,167.003,303.003,167.003,284.003,284.001.45%998,000
May 1, 20263,186.003,260.003,164.003,237.003,237.000.84%739,400
Apr 30, 20263,230.003,287.003,173.003,210.003,210.00-1.47%991,800
Apr 28, 20263,215.003,268.003,200.003,258.003,258.002.45%508,700
Apr 27, 20263,150.003,225.003,119.003,180.003,180.001.02%680,500
Apr 24, 20263,149.003,162.003,118.003,148.003,148.000.90%352,300
Apr 23, 20263,129.003,196.003,107.003,120.003,120.00-0.19%552,600
Apr 22, 20263,182.003,182.003,115.003,126.003,126.00-1.73%479,400
Apr 21, 20263,136.003,199.003,136.003,181.003,181.001.56%482,200
Apr 20, 20263,116.003,143.003,107.003,132.003,132.000.35%536,400
Apr 17, 20263,135.003,162.003,113.003,121.003,121.00-0.92%802,100
Apr 16, 20263,150.003,172.003,130.003,150.003,150.00-0.22%567,100
Apr 15, 20263,220.003,256.003,157.003,157.003,157.00-1.87%677,200
Apr 14, 20263,204.003,229.003,194.003,217.003,217.000.47%560,800
Apr 13, 20263,207.003,223.003,175.003,202.003,202.00-1.20%544,700
Apr 10, 20263,254.003,289.003,220.003,241.003,241.00-0.86%599,200
Apr 9, 20263,365.003,365.003,253.003,269.003,269.00-1.48%567,200
Apr 8, 20263,388.003,400.003,293.003,318.003,318.001.13%589,600
Apr 7, 20263,255.003,290.003,238.003,281.003,281.001.48%421,100
Apr 6, 20263,234.003,280.003,232.003,233.003,233.00-0.15%491,500
Apr 3, 20263,191.003,238.003,187.003,238.003,238.002.37%429,900
Apr 2, 20263,185.003,190.003,119.003,163.003,163.00-0.72%603,200
Apr 1, 20263,193.003,193.003,119.003,186.003,186.002.74%642,800
Mar 31, 20263,150.003,161.003,087.003,101.003,101.00-2.79%659,700
Mar 30, 20263,137.003,207.003,101.003,190.003,190.00-0.53%833,500
Mar 27, 20263,184.003,272.003,165.003,242.003,207.001.50%1,117,000
Mar 26, 20263,168.003,219.003,131.003,194.003,159.523.10%1,085,100
Mar 25, 20263,097.003,120.003,074.003,098.003,064.551.64%743,000
Mar 24, 20263,074.003,100.003,008.003,048.003,015.090.46%761,700
Mar 23, 20263,053.003,066.002,973.503,034.003,001.253.94%1,562,500
Mar 19, 20262,988.502,994.502,919.002,919.002,887.49-4.30%671,600
Mar 18, 20262,976.003,050.002,967.003,050.003,017.072.80%495,500
Mar 17, 20262,981.003,002.002,951.502,967.002,934.97-0.25%584,600
Mar 16, 20262,894.002,988.002,891.002,974.502,942.392.78%798,000
Mar 13, 20262,864.002,920.502,845.502,894.002,862.76-0.69%1,297,300
Mar 12, 20262,900.002,937.002,890.502,914.002,882.54-2.53%806,100
Mar 11, 20263,003.003,020.002,977.002,989.502,957.231.15%613,100
Mar 10, 20262,911.502,986.002,905.002,955.502,923.593.28%598,300