Noevir Holdings Co., Ltd. (TYO:4928)
Japan · Delayed Price · Currency is JPY 4,520.00
+25.00 (0.56%)
Mar 27, 2026, 3:30 PM JST
Noevir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,560.00 | 4,565.00 | 4,460.00 | 4,495.00 | 4,495.00 | -1.75% | 95,900 |
| Mar 25, 2026 | 4,570.00 | 4,590.00 | 4,560.00 | 4,575.00 | 4,575.00 | 0.66% | 40,300 |
| Mar 24, 2026 | 4,535.00 | 4,565.00 | 4,510.00 | 4,545.00 | 4,545.00 | 1.11% | 43,300 |
| Mar 23, 2026 | 4,535.00 | 4,535.00 | 4,485.00 | 4,495.00 | 4,495.00 | -0.99% | 97,400 |
| Mar 19, 2026 | 4,570.00 | 4,595.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.30% | 62,300 |
| Mar 18, 2026 | 4,580.00 | 4,600.00 | 4,555.00 | 4,600.00 | 4,600.00 | 1.43% | 44,000 |
| Mar 17, 2026 | 4,550.00 | 4,600.00 | 4,535.00 | 4,535.00 | 4,535.00 | -0.22% | 45,900 |
| Mar 16, 2026 | 4,580.00 | 4,580.00 | 4,540.00 | 4,545.00 | 4,545.00 | -0.33% | 50,700 |
| Mar 13, 2026 | 4,560.00 | 4,590.00 | 4,555.00 | 4,560.00 | 4,560.00 | -0.11% | 62,600 |
| Mar 12, 2026 | 4,600.00 | 4,635.00 | 4,560.00 | 4,565.00 | 4,565.00 | -0.87% | 45,200 |
| Mar 11, 2026 | 4,645.00 | 4,645.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0.11% | 45,800 |
| Mar 10, 2026 | 4,640.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.54% | 58,100 |
| Mar 9, 2026 | 4,550.00 | 4,650.00 | 4,510.00 | 4,625.00 | 4,625.00 | 0.54% | 114,400 |
| Mar 6, 2026 | 4,585.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.22% | 51,200 |
| Mar 5, 2026 | 4,645.00 | 4,665.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.33% | 67,300 |
| Mar 4, 2026 | 4,590.00 | 4,600.00 | 4,530.00 | 4,575.00 | 4,575.00 | -1.19% | 119,500 |
| Mar 3, 2026 | 4,685.00 | 4,685.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.22% | 84,000 |
| Mar 2, 2026 | 4,700.00 | 4,735.00 | 4,675.00 | 4,735.00 | 4,735.00 | 0.42% | 49,700 |
| Feb 27, 2026 | 4,690.00 | 4,730.00 | 4,670.00 | 4,715.00 | 4,715.00 | 1.07% | 62,900 |
| Feb 26, 2026 | 4,690.00 | 4,690.00 | 4,650.00 | 4,665.00 | 4,665.00 | -0.32% | 55,600 |
| Feb 25, 2026 | 4,685.00 | 4,690.00 | 4,665.00 | 4,680.00 | 4,680.00 | -0.11% | 45,900 |
| Feb 24, 2026 | 4,655.00 | 4,695.00 | 4,620.00 | 4,685.00 | 4,685.00 | 1.63% | 66,600 |
| Feb 20, 2026 | 4,645.00 | 4,645.00 | 4,610.00 | 4,610.00 | 4,610.00 | -1.07% | 52,600 |
| Feb 19, 2026 | 4,625.00 | 4,660.00 | 4,615.00 | 4,660.00 | 4,660.00 | 0.32% | 31,600 |
| Feb 18, 2026 | 4,640.00 | 4,645.00 | 4,620.00 | 4,645.00 | 4,645.00 | 0.76% | 31,300 |
| Feb 17, 2026 | 4,645.00 | 4,645.00 | 4,610.00 | 4,610.00 | 4,610.00 | -0.75% | 53,200 |
| Feb 16, 2026 | 4,640.00 | 4,660.00 | 4,620.00 | 4,645.00 | 4,645.00 | 0.11% | 69,400 |
| Feb 13, 2026 | 4,685.00 | 4,700.00 | 4,620.00 | 4,640.00 | 4,640.00 | -0.32% | 59,600 |
| Feb 12, 2026 | 4,665.00 | 4,685.00 | 4,650.00 | 4,655.00 | 4,655.00 | 0.11% | 73,900 |
| Feb 10, 2026 | 4,625.00 | 4,675.00 | 4,625.00 | 4,650.00 | 4,650.00 | 0.54% | 50,800 |
| Feb 9, 2026 | 4,635.00 | 4,655.00 | 4,585.00 | 4,625.00 | 4,625.00 | 0.11% | 121,900 |
| Feb 6, 2026 | 4,595.00 | 4,630.00 | 4,535.00 | 4,620.00 | 4,620.00 | -2.01% | 133,400 |
| Feb 5, 2026 | 4,730.00 | 4,745.00 | 4,700.00 | 4,715.00 | 4,715.00 | 0.11% | 53,300 |
| Feb 4, 2026 | 4,665.00 | 4,710.00 | 4,655.00 | 4,710.00 | 4,710.00 | 1.18% | 50,200 |
| Feb 3, 2026 | 4,660.00 | 4,695.00 | 4,650.00 | 4,655.00 | 4,655.00 | 0.22% | 36,000 |
| Feb 2, 2026 | 4,695.00 | 4,700.00 | 4,645.00 | 4,645.00 | 4,645.00 | -0.43% | 57,700 |
| Jan 30, 2026 | 4,625.00 | 4,665.00 | 4,620.00 | 4,665.00 | 4,665.00 | 0.86% | 41,000 |
| Jan 29, 2026 | 4,580.00 | 4,625.00 | 4,550.00 | 4,625.00 | 4,625.00 | 0.65% | 46,900 |
| Jan 28, 2026 | 4,665.00 | 4,665.00 | 4,595.00 | 4,595.00 | 4,595.00 | -1.50% | 59,500 |
| Jan 27, 2026 | 4,680.00 | 4,690.00 | 4,660.00 | 4,665.00 | 4,665.00 | -0.74% | 35,700 |
| Jan 26, 2026 | 4,740.00 | 4,740.00 | 4,685.00 | 4,700.00 | 4,700.00 | -1.16% | 49,500 |
| Jan 23, 2026 | 4,740.00 | 4,760.00 | 4,715.00 | 4,755.00 | 4,755.00 | 0.85% | 68,700 |
| Jan 22, 2026 | 4,700.00 | 4,735.00 | 4,695.00 | 4,715.00 | 4,715.00 | 0.53% | 67,500 |
| Jan 21, 2026 | 4,690.00 | 4,690.00 | 4,645.00 | 4,690.00 | 4,690.00 | 0.11% | 67,400 |
| Jan 20, 2026 | 4,665.00 | 4,710.00 | 4,665.00 | 4,685.00 | 4,685.00 | 0.43% | 83,800 |
| Jan 19, 2026 | 4,680.00 | 4,690.00 | 4,660.00 | 4,665.00 | 4,665.00 | -0.21% | 51,500 |
| Jan 16, 2026 | 4,680.00 | 4,695.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.11% | 53,400 |
| Jan 15, 2026 | 4,650.00 | 4,680.00 | 4,650.00 | 4,680.00 | 4,680.00 | 0.43% | 40,300 |
| Jan 14, 2026 | 4,630.00 | 4,665.00 | 4,630.00 | 4,660.00 | 4,660.00 | 0.65% | 50,500 |
| Jan 13, 2026 | 4,670.00 | 4,675.00 | 4,620.00 | 4,630.00 | 4,630.00 | -0.32% | 58,300 |