Noevir Holdings Co., Ltd. (TYO:4928)
Japan · Delayed Price · Currency is JPY 4,970.00
-70.00 (-1.39%)
Jul 31, 2026, 3:30 PM JST
Noevir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,940.00 | 5,000.00 | 4,860.00 | 4,970.00 | 4,970.00 | -1.39% | 619,700 |
| Jul 30, 2026 | 4,930.00 | 5,070.00 | 4,920.00 | 5,040.00 | 5,040.00 | 1.72% | 186,700 |
| Jul 29, 2026 | 4,880.00 | 5,000.00 | 4,850.00 | 4,955.00 | 4,955.00 | 2.59% | 262,300 |
| Jul 28, 2026 | 4,810.00 | 4,865.00 | 4,800.00 | 4,830.00 | 4,830.00 | 0.94% | 151,100 |
| Jul 27, 2026 | 4,680.00 | 4,805.00 | 4,680.00 | 4,785.00 | 4,785.00 | 3.24% | 204,600 |
| Jul 24, 2026 | 4,555.00 | 4,660.00 | 4,545.00 | 4,635.00 | 4,635.00 | 1.53% | 104,000 |
| Jul 23, 2026 | 4,600.00 | 4,605.00 | 4,550.00 | 4,565.00 | 4,565.00 | -0.76% | 92,300 |
| Jul 22, 2026 | 4,580.00 | 4,620.00 | 4,555.00 | 4,600.00 | 4,600.00 | 0.33% | 63,600 |
| Jul 21, 2026 | 4,625.00 | 4,645.00 | 4,585.00 | 4,585.00 | 4,585.00 | -0.43% | 81,700 |
| Jul 17, 2026 | 4,570.00 | 4,655.00 | 4,570.00 | 4,605.00 | 4,605.00 | 0.77% | 79,100 |
| Jul 16, 2026 | 4,610.00 | 4,620.00 | 4,565.00 | 4,570.00 | 4,570.00 | -0.22% | 56,800 |
| Jul 15, 2026 | 4,620.00 | 4,635.00 | 4,575.00 | 4,580.00 | 4,580.00 | -0.33% | 67,000 |
| Jul 14, 2026 | 4,550.00 | 4,630.00 | 4,545.00 | 4,595.00 | 4,595.00 | 0.88% | 68,900 |
| Jul 13, 2026 | 4,530.00 | 4,565.00 | 4,530.00 | 4,555.00 | 4,555.00 | 0.55% | 47,400 |
| Jul 10, 2026 | 4,530.00 | 4,550.00 | 4,495.00 | 4,530.00 | 4,530.00 | - | 65,200 |
| Jul 9, 2026 | 4,585.00 | 4,600.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.09% | 70,700 |
| Jul 8, 2026 | 4,570.00 | 4,610.00 | 4,555.00 | 4,580.00 | 4,580.00 | 0.44% | 91,100 |
| Jul 7, 2026 | 4,520.00 | 4,570.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1.11% | 83,100 |
| Jul 6, 2026 | 4,500.00 | 4,530.00 | 4,475.00 | 4,510.00 | 4,510.00 | 0.89% | 47,800 |
| Jul 3, 2026 | 4,500.00 | 4,530.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.45% | 69,800 |
| Jul 2, 2026 | 4,420.00 | 4,495.00 | 4,400.00 | 4,490.00 | 4,490.00 | 2.51% | 87,800 |
| Jul 1, 2026 | 4,390.00 | 4,400.00 | 4,360.00 | 4,380.00 | 4,380.00 | -0.23% | 42,000 |
| Jun 30, 2026 | 4,450.00 | 4,455.00 | 4,380.00 | 4,390.00 | 4,390.00 | -1.01% | 75,200 |
| Jun 29, 2026 | 4,365.00 | 4,445.00 | 4,360.00 | 4,435.00 | 4,435.00 | 1.60% | 71,900 |
| Jun 26, 2026 | 4,350.00 | 4,380.00 | 4,330.00 | 4,365.00 | 4,365.00 | 1.04% | 90,700 |
| Jun 25, 2026 | 4,330.00 | 4,345.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.23% | 51,800 |
| Jun 24, 2026 | 4,285.00 | 4,330.00 | 4,270.00 | 4,310.00 | 4,310.00 | 1.29% | 71,900 |
| Jun 23, 2026 | 4,245.00 | 4,265.00 | 4,215.00 | 4,255.00 | 4,255.00 | 0.35% | 56,000 |
| Jun 22, 2026 | 4,235.00 | 4,250.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.24% | 58,000 |
| Jun 19, 2026 | 4,225.00 | 4,250.00 | 4,205.00 | 4,250.00 | 4,250.00 | 0.59% | 44,800 |
| Jun 18, 2026 | 4,215.00 | 4,240.00 | 4,200.00 | 4,225.00 | 4,225.00 | 0.48% | 70,600 |
| Jun 17, 2026 | 4,255.00 | 4,265.00 | 4,205.00 | 4,205.00 | 4,205.00 | -1.18% | 46,100 |
| Jun 16, 2026 | 4,270.00 | 4,285.00 | 4,215.00 | 4,255.00 | 4,255.00 | -0.47% | 72,500 |
| Jun 15, 2026 | 4,325.00 | 4,340.00 | 4,275.00 | 4,275.00 | 4,275.00 | -1.16% | 65,500 |
| Jun 12, 2026 | 4,310.00 | 4,350.00 | 4,295.00 | 4,325.00 | 4,325.00 | 0.35% | 64,200 |
| Jun 11, 2026 | 4,340.00 | 4,350.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.69% | 51,000 |
| Jun 10, 2026 | 4,280.00 | 4,345.00 | 4,280.00 | 4,340.00 | 4,340.00 | 1.40% | 64,100 |
| Jun 9, 2026 | 4,300.00 | 4,305.00 | 4,240.00 | 4,280.00 | 4,280.00 | 0.12% | 113,600 |
| Jun 8, 2026 | 4,230.00 | 4,275.00 | 4,215.00 | 4,275.00 | 4,275.00 | 1.66% | 87,900 |
| Jun 5, 2026 | 4,250.00 | 4,270.00 | 4,205.00 | 4,205.00 | 4,205.00 | -0.59% | 69,900 |
| Jun 4, 2026 | 4,270.00 | 4,270.00 | 4,205.00 | 4,230.00 | 4,230.00 | -0.94% | 53,400 |
| Jun 3, 2026 | 4,230.00 | 4,270.00 | 4,190.00 | 4,270.00 | 4,270.00 | 0.71% | 64,300 |
| Jun 2, 2026 | 4,305.00 | 4,315.00 | 4,225.00 | 4,240.00 | 4,240.00 | -2.42% | 92,700 |
| Jun 1, 2026 | 4,345.00 | 4,370.00 | 4,290.00 | 4,345.00 | 4,345.00 | -0.57% | 92,900 |
| May 29, 2026 | 4,360.00 | 4,410.00 | 4,340.00 | 4,370.00 | 4,370.00 | 0.58% | 309,400 |
| May 28, 2026 | 4,390.00 | 4,400.00 | 4,305.00 | 4,345.00 | 4,345.00 | -1.03% | 327,200 |
| May 27, 2026 | 4,310.00 | 4,390.00 | 4,310.00 | 4,390.00 | 4,390.00 | 1.62% | 257,300 |
| May 26, 2026 | 4,320.00 | 4,360.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.12% | 64,500 |
| May 25, 2026 | 4,370.00 | 4,390.00 | 4,305.00 | 4,325.00 | 4,325.00 | -0.69% | 78,800 |
| May 22, 2026 | 4,375.00 | 4,415.00 | 4,335.00 | 4,355.00 | 4,355.00 | 0.35% | 74,900 |