Nozawa Corporation (TYO:5237)
Japan · Delayed Price · Currency is JPY 1,291.00
+16.00 (1.25%)
Mar 27, 2026, 3:30 PM JST
Nozawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,276.00 | 1,291.00 | 1,276.00 | 1,291.00 | 1,291.00 | 1.25% | 84,700 |
| Mar 26, 2026 | 1,278.00 | 1,288.00 | 1,271.00 | 1,275.00 | 1,275.00 | 0.31% | 10,300 |
| Mar 25, 2026 | 1,264.00 | 1,284.00 | 1,264.00 | 1,271.00 | 1,271.00 | 2.83% | 9,800 |
| Mar 24, 2026 | 1,237.00 | 1,242.00 | 1,228.00 | 1,236.00 | 1,236.00 | 1.73% | 16,800 |
| Mar 23, 2026 | 1,263.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.03% | 27,300 |
| Mar 19, 2026 | 1,261.00 | 1,269.00 | 1,252.00 | 1,253.00 | 1,253.00 | -0.63% | 6,800 |
| Mar 18, 2026 | 1,286.00 | 1,287.00 | 1,260.00 | 1,261.00 | 1,261.00 | -1.79% | 11,800 |
| Mar 17, 2026 | 1,287.00 | 1,287.00 | 1,278.00 | 1,284.00 | 1,284.00 | - | 6,700 |
| Mar 16, 2026 | 1,286.00 | 1,287.00 | 1,263.00 | 1,284.00 | 1,284.00 | 1.58% | 16,000 |
| Mar 13, 2026 | 1,270.00 | 1,275.00 | 1,257.00 | 1,264.00 | 1,264.00 | 0.16% | 7,100 |
| Mar 12, 2026 | 1,271.00 | 1,276.00 | 1,250.00 | 1,262.00 | 1,262.00 | -0.86% | 12,200 |
| Mar 11, 2026 | 1,221.00 | 1,291.00 | 1,221.00 | 1,273.00 | 1,273.00 | 4.69% | 32,400 |
| Mar 10, 2026 | 1,203.00 | 1,217.00 | 1,197.00 | 1,216.00 | 1,216.00 | 2.44% | 24,600 |
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,187.00 | 1,187.00 | 0.59% | 85,100 |
| Mar 6, 2026 | 1,100.00 | 1,209.00 | 1,100.00 | 1,180.00 | 1,180.00 | 7.27% | 187,500 |
| Mar 5, 2026 | 1,108.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,100.00 | 0.73% | 3,400 |
| Mar 4, 2026 | 1,080.00 | 1,102.00 | 1,075.00 | 1,092.00 | 1,092.00 | -0.73% | 11,800 |
| Mar 3, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 2,900 |
| Mar 2, 2026 | 1,110.00 | 1,112.00 | 1,103.00 | 1,112.00 | 1,112.00 | - | 6,900 |
| Feb 27, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.27% | 7,000 |
| Feb 26, 2026 | 1,119.00 | 1,119.00 | 1,100.00 | 1,109.00 | 1,109.00 | 0.27% | 2,300 |
| Feb 25, 2026 | 1,100.00 | 1,123.00 | 1,099.00 | 1,106.00 | 1,106.00 | 1.37% | 9,300 |
| Feb 24, 2026 | 1,090.00 | 1,095.00 | 1,083.00 | 1,091.00 | 1,091.00 | -0.73% | 6,000 |
| Feb 20, 2026 | 1,105.00 | 1,105.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.36% | 1,500 |
| Feb 19, 2026 | 1,109.00 | 1,118.00 | 1,101.00 | 1,103.00 | 1,103.00 | -0.72% | 4,100 |
| Feb 18, 2026 | 1,114.00 | 1,114.00 | 1,101.00 | 1,111.00 | 1,111.00 | 0.91% | 2,000 |
| Feb 17, 2026 | 1,106.00 | 1,113.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.45% | 2,700 |
| Feb 16, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.90% | 11,600 |
| Feb 13, 2026 | 1,107.00 | 1,117.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.90% | 5,100 |
| Feb 12, 2026 | 1,100.00 | 1,109.00 | 1,098.00 | 1,106.00 | 1,106.00 | 1.28% | 4,100 |
| Feb 10, 2026 | 1,078.00 | 1,093.00 | 1,075.00 | 1,092.00 | 1,092.00 | 1.11% | 3,600 |
| Feb 9, 2026 | 1,077.00 | 1,220.00 | 1,059.00 | 1,080.00 | 1,080.00 | -0.74% | 92,000 |
| Feb 6, 2026 | 1,086.00 | 1,090.00 | 1,042.00 | 1,088.00 | 1,088.00 | 0.93% | 17,600 |
| Feb 5, 2026 | 1,084.00 | 1,094.00 | 1,064.00 | 1,078.00 | 1,078.00 | - | 6,300 |
| Feb 4, 2026 | 1,066.00 | 1,080.00 | 1,050.00 | 1,078.00 | 1,078.00 | 0.75% | 10,700 |
| Feb 3, 2026 | 1,073.00 | 1,073.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.75% | 6,500 |
| Feb 2, 2026 | 1,100.00 | 1,115.00 | 1,053.00 | 1,062.00 | 1,062.00 | -2.84% | 15,100 |
| Jan 30, 2026 | 1,091.00 | 1,095.00 | 1,080.00 | 1,093.00 | 1,093.00 | 0.18% | 3,600 |
| Jan 29, 2026 | 1,097.00 | 1,097.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.55% | 1,200 |
| Jan 28, 2026 | 1,112.00 | 1,122.00 | 1,091.00 | 1,097.00 | 1,097.00 | -1.79% | 4,500 |
| Jan 27, 2026 | 1,103.00 | 1,117.00 | 1,096.00 | 1,117.00 | 1,117.00 | 1.55% | 4,100 |
| Jan 26, 2026 | 1,099.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.09% | 7,100 |
| Jan 23, 2026 | 1,111.00 | 1,111.00 | 1,086.00 | 1,099.00 | 1,099.00 | -0.99% | 6,100 |
| Jan 22, 2026 | 1,081.00 | 1,111.00 | 1,072.00 | 1,110.00 | 1,110.00 | 2.68% | 11,200 |
| Jan 21, 2026 | 1,099.00 | 1,099.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.92% | 8,000 |
| Jan 20, 2026 | 1,062.00 | 1,098.00 | 1,062.00 | 1,091.00 | 1,091.00 | 3.02% | 11,400 |
| Jan 19, 2026 | 1,055.00 | 1,064.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.09% | 2,500 |
| Jan 16, 2026 | 1,056.00 | 1,079.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.66% | 6,700 |
| Jan 15, 2026 | 1,059.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 16,800 |
| Jan 14, 2026 | 1,050.00 | 1,053.00 | 1,043.00 | 1,053.00 | 1,053.00 | 0.38% | 4,100 |