NOF Corporation (TYO:4403)
Japan · Delayed Price · Currency is JPY 2,578.00
-5.50 (-0.21%)
Sep 25, 2026, 9:08 AM JST
NOF Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,575.00 | 2,590.50 | 2,571.50 | 2,580.00 | - | -0.14% | 32,900 |
| Sep 24, 2026 | 2,587.00 | 2,614.00 | 2,572.00 | 2,583.50 | 2,583.50 | -0.19% | 919,000 |
| Sep 18, 2026 | 2,616.50 | 2,654.00 | 2,588.00 | 2,588.50 | 2,588.50 | -0.92% | 926,100 |
| Sep 17, 2026 | 2,595.00 | 2,617.50 | 2,582.50 | 2,612.50 | 2,612.50 | 1.16% | 887,900 |
| Sep 16, 2026 | 2,602.00 | 2,609.00 | 2,582.50 | 2,582.50 | 2,582.50 | -0.08% | 541,100 |
| Sep 15, 2026 | 2,599.50 | 2,599.50 | 2,566.50 | 2,584.50 | 2,584.50 | -0.50% | 1,013,200 |
| Sep 14, 2026 | 2,597.50 | 2,604.50 | 2,581.50 | 2,597.50 | 2,597.50 | -0.06% | 551,900 |
| Sep 11, 2026 | 2,570.00 | 2,610.00 | 2,552.00 | 2,599.00 | 2,599.00 | -0.80% | 830,900 |
| Sep 10, 2026 | 2,654.00 | 2,654.00 | 2,594.50 | 2,620.00 | 2,620.00 | -1.28% | 1,104,500 |
| Sep 9, 2026 | 2,603.00 | 2,666.00 | 2,598.00 | 2,654.00 | 2,654.00 | 2.47% | 1,000,600 |
| Sep 8, 2026 | 2,601.00 | 2,628.00 | 2,590.00 | 2,590.00 | 2,590.00 | -1.24% | 1,756,400 |
| Sep 7, 2026 | 2,626.00 | 2,648.50 | 2,617.50 | 2,622.50 | 2,622.50 | -0.49% | 744,700 |
| Sep 4, 2026 | 2,650.50 | 2,671.00 | 2,626.00 | 2,635.50 | 2,635.50 | -1.33% | 923,800 |
| Sep 3, 2026 | 2,697.50 | 2,719.50 | 2,666.00 | 2,671.00 | 2,671.00 | -0.71% | 1,235,300 |
| Sep 2, 2026 | 2,724.00 | 2,732.50 | 2,689.00 | 2,690.00 | 2,690.00 | -2.24% | 805,200 |
| Sep 1, 2026 | 2,699.50 | 2,763.00 | 2,685.00 | 2,751.50 | 2,751.50 | 1.46% | 892,300 |
| Aug 31, 2026 | 2,733.00 | 2,747.50 | 2,711.00 | 2,712.00 | 2,712.00 | -1.58% | 988,300 |
| Aug 28, 2026 | 2,780.50 | 2,796.00 | 2,731.50 | 2,755.50 | 2,755.50 | -1.61% | 923,400 |
| Aug 27, 2026 | 2,802.50 | 2,812.00 | 2,782.00 | 2,800.50 | 2,800.50 | 0.56% | 801,700 |
| Aug 26, 2026 | 2,788.00 | 2,801.00 | 2,764.00 | 2,785.00 | 2,785.00 | 0.45% | 551,000 |
| Aug 25, 2026 | 2,793.50 | 2,798.50 | 2,770.50 | 2,772.50 | 2,772.50 | -0.61% | 654,100 |
| Aug 24, 2026 | 2,782.00 | 2,808.00 | 2,767.00 | 2,789.50 | 2,789.50 | 0.27% | 675,500 |
| Aug 21, 2026 | 2,765.00 | 2,811.00 | 2,761.00 | 2,782.00 | 2,782.00 | 0.78% | 1,024,100 |
| Aug 20, 2026 | 2,746.00 | 2,767.50 | 2,738.00 | 2,760.50 | 2,760.50 | 2.01% | 775,100 |
| Aug 19, 2026 | 2,748.00 | 2,756.00 | 2,698.00 | 2,706.00 | 2,706.00 | -1.55% | 662,400 |
| Aug 18, 2026 | 2,760.50 | 2,779.50 | 2,737.50 | 2,748.50 | 2,748.50 | -0.43% | 581,500 |
| Aug 17, 2026 | 2,746.50 | 2,769.50 | 2,728.00 | 2,760.50 | 2,760.50 | 1.12% | 668,500 |
| Aug 14, 2026 | 2,752.00 | 2,779.00 | 2,728.00 | 2,730.00 | 2,730.00 | -1.09% | 750,300 |
| Aug 13, 2026 | 2,766.00 | 2,792.50 | 2,728.00 | 2,760.00 | 2,760.00 | 0.33% | 715,500 |
| Aug 12, 2026 | 2,756.50 | 2,778.50 | 2,738.00 | 2,751.00 | 2,751.00 | 1.31% | 891,400 |
| Aug 10, 2026 | 2,773.00 | 2,776.00 | 2,697.00 | 2,715.50 | 2,715.50 | -2.06% | 1,231,700 |
| Aug 7, 2026 | 2,780.00 | 2,820.00 | 2,752.00 | 2,772.50 | 2,772.50 | 0.76% | 1,051,500 |
| Aug 6, 2026 | 2,630.50 | 2,785.00 | 2,584.50 | 2,751.50 | 2,751.50 | 3.15% | 1,129,600 |
| Aug 5, 2026 | 2,762.00 | 2,787.00 | 2,510.50 | 2,667.50 | 2,667.50 | -3.25% | 1,860,100 |
| Aug 4, 2026 | 2,760.00 | 2,776.50 | 2,743.00 | 2,757.00 | 2,757.00 | -0.18% | 506,100 |
| Aug 3, 2026 | 2,760.50 | 2,767.50 | 2,697.50 | 2,762.00 | 2,762.00 | -0.95% | 770,400 |
| Jul 31, 2026 | 2,805.00 | 2,812.00 | 2,748.50 | 2,788.50 | 2,788.50 | -0.54% | 745,700 |
| Jul 30, 2026 | 2,806.00 | 2,828.00 | 2,787.50 | 2,803.50 | 2,803.50 | -0.78% | 535,000 |
| Jul 29, 2026 | 2,793.00 | 2,846.50 | 2,792.00 | 2,825.50 | 2,825.50 | 1.13% | 881,000 |
| Jul 28, 2026 | 2,824.00 | 2,828.00 | 2,778.00 | 2,794.00 | 2,794.00 | -1.11% | 646,100 |
| Jul 27, 2026 | 2,766.50 | 2,825.50 | 2,759.00 | 2,825.50 | 2,825.50 | 2.78% | 672,900 |
| Jul 24, 2026 | 2,738.50 | 2,753.50 | 2,727.00 | 2,749.00 | 2,749.00 | -0.33% | 434,900 |
| Jul 23, 2026 | 2,759.50 | 2,774.50 | 2,748.50 | 2,758.00 | 2,758.00 | 0.55% | 561,800 |
| Jul 22, 2026 | 2,750.00 | 2,772.00 | 2,730.50 | 2,743.00 | 2,743.00 | 0.18% | 419,200 |
| Jul 21, 2026 | 2,732.00 | 2,741.50 | 2,710.50 | 2,738.00 | 2,738.00 | 0.87% | 581,500 |
| Jul 17, 2026 | 2,753.50 | 2,760.00 | 2,681.00 | 2,714.50 | 2,714.50 | -0.98% | 542,400 |
| Jul 16, 2026 | 2,757.50 | 2,767.00 | 2,738.50 | 2,741.50 | 2,741.50 | -0.80% | 426,300 |
| Jul 15, 2026 | 2,779.50 | 2,779.50 | 2,734.00 | 2,763.50 | 2,763.50 | 0.45% | 372,200 |
| Jul 14, 2026 | 2,750.00 | 2,770.00 | 2,723.50 | 2,751.00 | 2,751.00 | 1.14% | 466,700 |
| Jul 13, 2026 | 2,780.00 | 2,798.50 | 2,707.00 | 2,720.00 | 2,720.00 | -0.69% | 591,600 |