NOF Corporation (TYO:4403)
Japan · Delayed Price · Currency is JPY 2,734.00
+49.50 (1.84%)
Jun 15, 2026, 3:30 PM JST
NOF Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,719.50 | 2,749.00 | 2,714.50 | 2,738.00 | - | 1.99% | 158,000 |
| Jun 12, 2026 | 2,675.50 | 2,701.00 | 2,624.50 | 2,684.50 | 2,684.50 | 2.25% | 773,300 |
| Jun 11, 2026 | 2,613.00 | 2,646.50 | 2,584.00 | 2,625.50 | 2,625.50 | 1.33% | 947,600 |
| Jun 10, 2026 | 2,582.00 | 2,610.50 | 2,552.50 | 2,591.00 | 2,591.00 | 1.47% | 1,079,000 |
| Jun 9, 2026 | 2,594.00 | 2,608.00 | 2,532.00 | 2,553.50 | 2,553.50 | -1.54% | 982,800 |
| Jun 8, 2026 | 2,600.00 | 2,634.50 | 2,559.00 | 2,593.50 | 2,593.50 | -1.91% | 886,900 |
| Jun 5, 2026 | 2,660.00 | 2,668.50 | 2,612.50 | 2,644.00 | 2,644.00 | -1.38% | 837,300 |
| Jun 4, 2026 | 2,680.50 | 2,707.00 | 2,665.00 | 2,681.00 | 2,681.00 | 0.02% | 799,900 |
| Jun 3, 2026 | 2,706.00 | 2,722.00 | 2,675.00 | 2,680.50 | 2,680.50 | 0.32% | 691,800 |
| Jun 2, 2026 | 2,616.00 | 2,672.00 | 2,588.00 | 2,672.00 | 2,672.00 | -0.37% | 1,049,800 |
| Jun 1, 2026 | 2,762.00 | 2,767.00 | 2,645.00 | 2,682.00 | 2,682.00 | -4.04% | 957,400 |
| May 29, 2026 | 2,831.00 | 2,841.50 | 2,789.50 | 2,795.00 | 2,795.00 | -0.43% | 1,457,400 |
| May 28, 2026 | 2,818.00 | 2,855.50 | 2,784.00 | 2,807.00 | 2,807.00 | -0.37% | 739,600 |
| May 27, 2026 | 2,842.00 | 2,858.00 | 2,800.50 | 2,817.50 | 2,817.50 | -0.86% | 758,600 |
| May 26, 2026 | 2,871.50 | 2,900.00 | 2,819.50 | 2,842.00 | 2,842.00 | -1.93% | 686,200 |
| May 25, 2026 | 2,903.50 | 2,965.00 | 2,883.50 | 2,898.00 | 2,898.00 | -0.45% | 737,700 |
| May 22, 2026 | 2,790.00 | 2,919.00 | 2,790.00 | 2,911.00 | 2,911.00 | 5.03% | 1,020,300 |
| May 21, 2026 | 2,832.00 | 2,842.00 | 2,771.50 | 2,771.50 | 2,771.50 | -0.38% | 738,300 |
| May 20, 2026 | 2,838.00 | 2,843.50 | 2,761.50 | 2,782.00 | 2,782.00 | -2.03% | 615,600 |
| May 19, 2026 | 2,822.00 | 2,867.00 | 2,810.00 | 2,839.50 | 2,839.50 | 1.87% | 819,600 |
| May 18, 2026 | 2,841.50 | 2,852.00 | 2,783.00 | 2,787.50 | 2,787.50 | -2.09% | 782,600 |
| May 15, 2026 | 2,855.00 | 2,887.00 | 2,823.50 | 2,847.00 | 2,847.00 | -1.57% | 790,800 |
| May 14, 2026 | 2,944.50 | 2,999.50 | 2,892.50 | 2,892.50 | 2,892.50 | -0.07% | 1,136,100 |
| May 13, 2026 | 2,811.50 | 2,918.50 | 2,791.50 | 2,894.50 | 2,894.50 | 2.75% | 1,132,900 |
| May 12, 2026 | 2,895.50 | 2,925.50 | 2,779.00 | 2,817.00 | 2,817.00 | 0.61% | 2,171,800 |
| May 11, 2026 | 3,222.00 | 3,333.00 | 2,800.00 | 2,800.00 | 2,800.00 | -13.18% | 3,164,600 |
| May 8, 2026 | 3,240.00 | 3,288.00 | 3,198.00 | 3,225.00 | 3,225.00 | -1.80% | 952,100 |
| May 7, 2026 | 3,167.00 | 3,303.00 | 3,167.00 | 3,284.00 | 3,284.00 | 1.45% | 998,000 |
| May 1, 2026 | 3,186.00 | 3,260.00 | 3,164.00 | 3,237.00 | 3,237.00 | 0.84% | 739,400 |
| Apr 30, 2026 | 3,230.00 | 3,287.00 | 3,173.00 | 3,210.00 | 3,210.00 | -1.47% | 991,800 |
| Apr 28, 2026 | 3,215.00 | 3,268.00 | 3,200.00 | 3,258.00 | 3,258.00 | 2.45% | 508,700 |
| Apr 27, 2026 | 3,150.00 | 3,225.00 | 3,119.00 | 3,180.00 | 3,180.00 | 1.02% | 680,500 |
| Apr 24, 2026 | 3,149.00 | 3,162.00 | 3,118.00 | 3,148.00 | 3,148.00 | 0.90% | 352,300 |
| Apr 23, 2026 | 3,129.00 | 3,196.00 | 3,107.00 | 3,120.00 | 3,120.00 | -0.19% | 552,600 |
| Apr 22, 2026 | 3,182.00 | 3,182.00 | 3,115.00 | 3,126.00 | 3,126.00 | -1.73% | 479,400 |
| Apr 21, 2026 | 3,136.00 | 3,199.00 | 3,136.00 | 3,181.00 | 3,181.00 | 1.56% | 482,200 |
| Apr 20, 2026 | 3,116.00 | 3,143.00 | 3,107.00 | 3,132.00 | 3,132.00 | 0.35% | 536,400 |
| Apr 17, 2026 | 3,135.00 | 3,162.00 | 3,113.00 | 3,121.00 | 3,121.00 | -0.92% | 802,100 |
| Apr 16, 2026 | 3,150.00 | 3,172.00 | 3,130.00 | 3,150.00 | 3,150.00 | -0.22% | 567,100 |
| Apr 15, 2026 | 3,220.00 | 3,256.00 | 3,157.00 | 3,157.00 | 3,157.00 | -1.87% | 677,200 |
| Apr 14, 2026 | 3,204.00 | 3,229.00 | 3,194.00 | 3,217.00 | 3,217.00 | 0.47% | 560,800 |
| Apr 13, 2026 | 3,207.00 | 3,223.00 | 3,175.00 | 3,202.00 | 3,202.00 | -1.20% | 544,700 |
| Apr 10, 2026 | 3,254.00 | 3,289.00 | 3,220.00 | 3,241.00 | 3,241.00 | -0.86% | 599,200 |
| Apr 9, 2026 | 3,365.00 | 3,365.00 | 3,253.00 | 3,269.00 | 3,269.00 | -1.48% | 567,200 |
| Apr 8, 2026 | 3,388.00 | 3,400.00 | 3,293.00 | 3,318.00 | 3,318.00 | 1.13% | 589,600 |
| Apr 7, 2026 | 3,255.00 | 3,290.00 | 3,238.00 | 3,281.00 | 3,281.00 | 1.48% | 421,100 |
| Apr 6, 2026 | 3,234.00 | 3,280.00 | 3,232.00 | 3,233.00 | 3,233.00 | -0.15% | 491,500 |
| Apr 3, 2026 | 3,191.00 | 3,238.00 | 3,187.00 | 3,238.00 | 3,238.00 | 2.37% | 429,900 |
| Apr 2, 2026 | 3,185.00 | 3,190.00 | 3,119.00 | 3,163.00 | 3,163.00 | -0.72% | 603,200 |
| Apr 1, 2026 | 3,193.00 | 3,193.00 | 3,119.00 | 3,186.00 | 3,186.00 | 2.74% | 642,800 |