Noevir Holdings Co., Ltd. (TYO:4928)
Japan · Delayed Price · Currency is JPY 4,470.00
-105.00 (-2.30%)
Nov 11, 2026, 9:04 AM JST
Noevir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,610.00 | 4,640.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | 8,600 |
| Nov 10, 2026 | 4,590.00 | 4,590.00 | 4,470.00 | 4,470.00 | 4,470.00 | -2.30% | 66,100 |
| Nov 9, 2026 | 4,525.00 | 4,610.00 | 4,510.00 | 4,575.00 | 4,575.00 | 1.44% | 49,600 |
| Nov 6, 2026 | 4,610.00 | 4,625.00 | 4,490.00 | 4,510.00 | 4,510.00 | -3.01% | 83,000 |
| Nov 5, 2026 | 4,550.00 | 4,680.00 | 4,540.00 | 4,650.00 | 4,650.00 | 3.79% | 86,000 |
| Nov 4, 2026 | 4,510.00 | 4,560.00 | 4,480.00 | 4,480.00 | 4,480.00 | -1.21% | 80,200 |
| Nov 2, 2026 | 4,565.00 | 4,590.00 | 4,525.00 | 4,535.00 | 4,535.00 | -0.66% | 40,400 |
| Oct 30, 2026 | 4,530.00 | 4,590.00 | 4,515.00 | 4,565.00 | 4,565.00 | 0.88% | 55,600 |
| Oct 29, 2026 | 4,550.00 | 4,550.00 | 4,490.00 | 4,525.00 | 4,525.00 | -0.11% | 98,700 |
| Oct 28, 2026 | 4,670.00 | 4,670.00 | 4,530.00 | 4,530.00 | 4,530.00 | -3.00% | 73,100 |
| Oct 27, 2026 | 4,735.00 | 4,735.00 | 4,630.00 | 4,670.00 | 4,670.00 | -0.95% | 58,500 |
| Oct 26, 2026 | 4,715.00 | 4,750.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.53% | 64,400 |
| Oct 23, 2026 | 4,715.00 | 4,800.00 | 4,710.00 | 4,740.00 | 4,740.00 | 0.96% | 111,000 |
| Oct 22, 2026 | 4,640.00 | 4,695.00 | 4,640.00 | 4,695.00 | 4,695.00 | 1.29% | 64,100 |
| Oct 21, 2026 | 4,670.00 | 4,670.00 | 4,635.00 | 4,635.00 | 4,635.00 | -0.96% | 65,000 |
| Oct 20, 2026 | 4,690.00 | 4,700.00 | 4,670.00 | 4,680.00 | 4,680.00 | -0.21% | 56,000 |
| Oct 19, 2026 | 4,665.00 | 4,705.00 | 4,665.00 | 4,690.00 | 4,690.00 | 0.54% | 64,500 |
| Oct 16, 2026 | 4,665.00 | 4,700.00 | 4,655.00 | 4,665.00 | 4,665.00 | -0.32% | 53,700 |
| Oct 15, 2026 | 4,660.00 | 4,720.00 | 4,625.00 | 4,680.00 | 4,680.00 | 0.75% | 142,400 |
| Oct 14, 2026 | 4,600.00 | 4,660.00 | 4,600.00 | 4,645.00 | 4,645.00 | 0.11% | 65,400 |
| Oct 13, 2026 | 4,575.00 | 4,640.00 | 4,545.00 | 4,640.00 | 4,640.00 | 2.54% | 86,500 |
| Oct 9, 2026 | 4,460.00 | 4,530.00 | 4,445.00 | 4,525.00 | 4,525.00 | 1.57% | 70,400 |
| Oct 8, 2026 | 4,460.00 | 4,460.00 | 4,395.00 | 4,455.00 | 4,455.00 | -0.11% | 67,300 |
| Oct 7, 2026 | 4,400.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,460.00 | 1.25% | 65,900 |
| Oct 6, 2026 | 4,410.00 | 4,435.00 | 4,385.00 | 4,405.00 | 4,405.00 | -0.34% | 79,200 |
| Oct 5, 2026 | 4,405.00 | 4,435.00 | 4,395.00 | 4,420.00 | 4,420.00 | -0.45% | 57,700 |
| Oct 2, 2026 | 4,450.00 | 4,450.00 | 4,405.00 | 4,440.00 | 4,440.00 | -0.89% | 78,400 |
| 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% | 256,100 |
| 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 |