Noevir Holdings Co., Ltd. (TYO:4928)
Japan · Delayed Price · Currency is JPY 4,480.00
0.00 (0.00%)
Oct 1, 2026, 3:30 PM JST
Noevir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,465.00 | 4,500.00 | 4,440.00 | 4,480.00 | 4,480.00 | - | 102,600 |
| Sep 30, 2026 | 4,475.00 | 4,505.00 | 4,425.00 | 4,480.00 | 4,480.00 | 0.22% | 127,400 |
| Sep 29, 2026 | 4,510.00 | 4,530.00 | 4,460.00 | 4,470.00 | 4,470.00 | -1.87% | 229,800 |
| Sep 28, 2026 | 4,820.00 | 4,830.00 | 4,770.00 | 4,785.00 | 4,555.00 | -0.62% | 234,800 |
| Sep 25, 2026 | 4,810.00 | 4,835.00 | 4,800.00 | 4,815.00 | 4,583.56 | 0.21% | 129,800 |
| Sep 24, 2026 | 4,820.00 | 4,835.00 | 4,785.00 | 4,805.00 | 4,574.04 | -0.10% | 121,400 |
| Sep 18, 2026 | 4,835.00 | 4,850.00 | 4,805.00 | 4,810.00 | 4,578.80 | -0.52% | 94,900 |
| Sep 17, 2026 | 4,820.00 | 4,855.00 | 4,805.00 | 4,835.00 | 4,602.60 | 0.31% | 89,100 |
| Sep 16, 2026 | 4,850.00 | 4,850.00 | 4,815.00 | 4,820.00 | 4,588.32 | - | 84,300 |
| Sep 15, 2026 | 4,850.00 | 4,855.00 | 4,810.00 | 4,820.00 | 4,588.32 | 0.21% | 68,700 |
| Sep 14, 2026 | 4,775.00 | 4,810.00 | 4,765.00 | 4,810.00 | 4,578.80 | 1.48% | 70,000 |
| Sep 11, 2026 | 4,715.00 | 4,770.00 | 4,715.00 | 4,740.00 | 4,512.16 | -0.11% | 87,000 |
| Sep 10, 2026 | 4,755.00 | 4,780.00 | 4,730.00 | 4,745.00 | 4,516.92 | -0.63% | 95,400 |
| Sep 9, 2026 | 4,780.00 | 4,810.00 | 4,745.00 | 4,775.00 | 4,545.48 | -0.73% | 73,800 |
| Sep 8, 2026 | 4,800.00 | 4,830.00 | 4,775.00 | 4,810.00 | 4,578.80 | 0.21% | 75,500 |
| Sep 7, 2026 | 4,815.00 | 4,825.00 | 4,790.00 | 4,800.00 | 4,569.28 | -0.21% | 45,000 |
| Sep 4, 2026 | 4,810.00 | 4,840.00 | 4,785.00 | 4,810.00 | 4,578.80 | -0.21% | 78,700 |
| Sep 3, 2026 | 4,865.00 | 4,880.00 | 4,820.00 | 4,820.00 | 4,588.32 | -0.92% | 81,100 |
| Sep 2, 2026 | 4,885.00 | 4,895.00 | 4,865.00 | 4,865.00 | 4,631.15 | -0.61% | 84,400 |
| Sep 1, 2026 | 4,910.00 | 4,970.00 | 4,880.00 | 4,895.00 | 4,659.71 | -0.51% | 96,900 |
| Aug 31, 2026 | 4,945.00 | 4,960.00 | 4,905.00 | 4,920.00 | 4,683.51 | -0.30% | 77,400 |
| Aug 28, 2026 | 4,905.00 | 4,945.00 | 4,890.00 | 4,935.00 | 4,697.79 | 0.71% | 78,200 |
| Aug 27, 2026 | 4,910.00 | 4,955.00 | 4,900.00 | 4,900.00 | 4,664.47 | -0.20% | 51,200 |
| Aug 26, 2026 | 4,880.00 | 4,920.00 | 4,880.00 | 4,910.00 | 4,673.99 | 0.72% | 40,500 |
| Aug 25, 2026 | 4,950.00 | 4,985.00 | 4,875.00 | 4,875.00 | 4,640.67 | -1.32% | 71,800 |
| Aug 24, 2026 | 4,910.00 | 4,960.00 | 4,895.00 | 4,940.00 | 4,702.55 | 1.33% | 103,700 |
| Aug 21, 2026 | 4,890.00 | 4,920.00 | 4,865.00 | 4,875.00 | 4,640.67 | 0.10% | 78,900 |
| Aug 20, 2026 | 4,820.00 | 4,890.00 | 4,820.00 | 4,870.00 | 4,635.91 | 1.67% | 82,100 |
| Aug 19, 2026 | 4,810.00 | 4,820.00 | 4,765.00 | 4,790.00 | 4,559.76 | 0.63% | 78,500 |
| Aug 18, 2026 | 4,730.00 | 4,775.00 | 4,690.00 | 4,760.00 | 4,531.20 | 0.42% | 79,800 |
| Aug 17, 2026 | 4,800.00 | 4,825.00 | 4,740.00 | 4,740.00 | 4,512.16 | -1.76% | 87,700 |
| Aug 14, 2026 | 4,830.00 | 4,835.00 | 4,790.00 | 4,825.00 | 4,593.08 | -0.10% | 75,200 |
| Aug 13, 2026 | 4,825.00 | 4,850.00 | 4,795.00 | 4,830.00 | 4,597.84 | -0.21% | 72,300 |
| Aug 12, 2026 | 4,845.00 | 4,860.00 | 4,805.00 | 4,840.00 | 4,607.36 | 0.41% | 72,900 |
| Aug 10, 2026 | 4,805.00 | 4,840.00 | 4,775.00 | 4,820.00 | 4,588.32 | 0.63% | 86,400 |
| Aug 7, 2026 | 4,735.00 | 4,810.00 | 4,720.00 | 4,790.00 | 4,559.76 | 1.48% | 86,000 |
| Aug 6, 2026 | 4,675.00 | 4,730.00 | 4,660.00 | 4,720.00 | 4,493.12 | 2.05% | 86,500 |
| Aug 5, 2026 | 4,650.00 | 4,660.00 | 4,610.00 | 4,625.00 | 4,402.69 | -1.39% | 113,300 |
| Aug 4, 2026 | 4,750.00 | 4,820.00 | 4,645.00 | 4,690.00 | 4,464.57 | -2.09% | 208,800 |
| Aug 3, 2026 | 4,935.00 | 4,965.00 | 4,745.00 | 4,790.00 | 4,559.76 | -3.62% | 204,300 |
| Jul 31, 2026 | 4,940.00 | 5,000.00 | 4,860.00 | 4,970.00 | 4,731.11 | -1.39% | 619,700 |
| Jul 30, 2026 | 4,930.00 | 5,070.00 | 4,920.00 | 5,040.00 | 4,797.74 | 1.72% | 186,700 |
| Jul 29, 2026 | 4,880.00 | 5,000.00 | 4,850.00 | 4,955.00 | 4,716.83 | 2.59% | 262,300 |
| Jul 28, 2026 | 4,810.00 | 4,865.00 | 4,800.00 | 4,830.00 | 4,597.84 | 0.94% | 151,100 |
| Jul 27, 2026 | 4,680.00 | 4,805.00 | 4,680.00 | 4,785.00 | 4,555.00 | 3.24% | 204,600 |
| Jul 24, 2026 | 4,555.00 | 4,660.00 | 4,545.00 | 4,635.00 | 4,412.21 | 1.53% | 104,000 |
| Jul 23, 2026 | 4,600.00 | 4,605.00 | 4,550.00 | 4,565.00 | 4,345.57 | -0.76% | 92,300 |
| Jul 22, 2026 | 4,580.00 | 4,620.00 | 4,555.00 | 4,600.00 | 4,378.89 | 0.33% | 63,600 |
| Jul 21, 2026 | 4,625.00 | 4,645.00 | 4,585.00 | 4,585.00 | 4,364.61 | -0.43% | 81,700 |
| Jul 17, 2026 | 4,570.00 | 4,655.00 | 4,570.00 | 4,605.00 | 4,383.65 | 0.77% | 79,100 |