Nozawa Corporation (TYO:5237)
Japan · Delayed Price · Currency is JPY 1,112.00
-2.00 (-0.18%)
Oct 29, 2026, 3:30 PM JST
Nozawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,123.00 | 1,123.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.18% | 1,400 |
| Oct 28, 2026 | 1,126.00 | 1,126.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.71% | 2,100 |
| Oct 27, 2026 | 1,120.00 | 1,125.00 | 1,109.00 | 1,122.00 | 1,122.00 | 0.27% | 3,500 |
| Oct 26, 2026 | 1,123.00 | 1,123.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.54% | 2,000 |
| Oct 23, 2026 | 1,124.00 | 1,124.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.09% | 5,200 |
| Oct 22, 2026 | 1,128.00 | 1,128.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.54% | 11,800 |
| Oct 21, 2026 | 1,116.00 | 1,124.00 | 1,116.00 | 1,120.00 | 1,120.00 | 0.36% | 1,500 |
| Oct 20, 2026 | 1,122.00 | 1,124.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.45% | 7,100 |
| Oct 19, 2026 | 1,121.00 | 1,121.00 | 1,114.00 | 1,121.00 | 1,121.00 | - | 3,800 |
| Oct 16, 2026 | 1,112.00 | 1,121.00 | 1,109.00 | 1,121.00 | 1,121.00 | 0.81% | 5,400 |
| Oct 15, 2026 | 1,120.00 | 1,120.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.71% | 14,300 |
| Oct 14, 2026 | 1,106.00 | 1,131.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.36% | 5,600 |
| Oct 13, 2026 | 1,111.00 | 1,116.00 | 1,103.00 | 1,105.00 | 1,105.00 | 0.09% | 7,600 |
| Oct 9, 2026 | 1,106.00 | 1,117.00 | 1,104.00 | 1,104.00 | 1,104.00 | - | 5,700 |
| Oct 8, 2026 | 1,133.00 | 1,136.00 | 1,101.00 | 1,104.00 | 1,104.00 | -1.95% | 12,100 |
| Oct 7, 2026 | 1,133.00 | 1,150.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.97% | 7,000 |
| Oct 6, 2026 | 1,133.00 | 1,139.00 | 1,129.00 | 1,137.00 | 1,137.00 | 0.26% | 3,100 |
| Oct 5, 2026 | 1,139.00 | 1,146.00 | 1,128.00 | 1,134.00 | 1,134.00 | - | 7,100 |
| Oct 2, 2026 | 1,178.00 | 1,178.00 | 1,126.00 | 1,134.00 | 1,134.00 | -3.74% | 14,100 |
| Oct 1, 2026 | 1,213.00 | 1,213.00 | 1,169.00 | 1,178.00 | 1,178.00 | -2.32% | 8,000 |
| Sep 30, 2026 | 1,239.00 | 1,239.00 | 1,179.00 | 1,206.00 | 1,206.00 | -2.66% | 2,100 |
| Sep 29, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,239.00 | 1,239.00 | -1.59% | 1,500 |
| Sep 28, 2026 | 1,251.00 | 1,259.00 | 1,232.00 | 1,259.00 | 1,259.00 | 0.88% | 4,700 |
| Sep 25, 2026 | 1,251.00 | 1,251.00 | 1,235.00 | 1,248.00 | 1,248.00 | -0.08% | 4,600 |
| Sep 24, 2026 | 1,214.00 | 1,249.00 | 1,214.00 | 1,249.00 | 1,249.00 | 3.05% | 5,900 |
| Sep 18, 2026 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,212.00 | - | 2,000 |
| Sep 17, 2026 | 1,232.00 | 1,232.00 | 1,211.00 | 1,212.00 | 1,212.00 | -1.62% | 4,600 |
| Sep 16, 2026 | 1,221.00 | 1,232.00 | 1,212.00 | 1,232.00 | 1,232.00 | 1.73% | 1,000 |
| Sep 15, 2026 | 1,225.00 | 1,225.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.14% | 8,700 |
| Sep 14, 2026 | 1,215.00 | 1,228.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1.32% | 5,900 |
| Sep 11, 2026 | 1,191.00 | 1,211.00 | 1,191.00 | 1,209.00 | 1,209.00 | 1.34% | 3,300 |
| Sep 10, 2026 | 1,197.00 | 1,211.00 | 1,192.00 | 1,193.00 | 1,193.00 | 0.08% | 1,700 |
| Sep 9, 2026 | 1,208.00 | 1,208.00 | 1,181.00 | 1,192.00 | 1,192.00 | -1.81% | 9,700 |
| Sep 8, 2026 | 1,218.00 | 1,231.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.57% | 11,500 |
| Sep 7, 2026 | 1,221.00 | 1,223.00 | 1,218.00 | 1,221.00 | 1,221.00 | - | 5,900 |
| Sep 4, 2026 | 1,233.00 | 1,233.00 | 1,216.00 | 1,221.00 | 1,221.00 | 0.08% | 2,400 |
| Sep 3, 2026 | 1,218.00 | 1,229.00 | 1,217.00 | 1,220.00 | 1,220.00 | 0.66% | 2,500 |
| Sep 2, 2026 | 1,221.00 | 1,221.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.90% | 1,300 |
| Sep 1, 2026 | 1,208.00 | 1,224.00 | 1,208.00 | 1,223.00 | 1,223.00 | 1.24% | 1,500 |
| Aug 31, 2026 | 1,201.00 | 1,208.00 | 1,201.00 | 1,208.00 | 1,208.00 | 0.58% | 1,800 |
| Aug 28, 2026 | 1,203.00 | 1,214.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 700 |
| Aug 27, 2026 | 1,217.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.40% | 2,400 |
| Aug 26, 2026 | 1,228.00 | 1,228.00 | 1,208.00 | 1,217.00 | 1,217.00 | 0.16% | 2,000 |
| Aug 25, 2026 | 1,229.00 | 1,230.00 | 1,212.00 | 1,215.00 | 1,215.00 | 0.41% | 5,600 |
| Aug 24, 2026 | 1,207.00 | 1,221.00 | 1,201.00 | 1,210.00 | 1,210.00 | 1.34% | 2,400 |
| Aug 21, 2026 | 1,195.00 | 1,197.00 | 1,192.00 | 1,194.00 | 1,194.00 | - | 3,800 |
| Aug 20, 2026 | 1,204.00 | 1,205.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.91% | 4,300 |
| Aug 19, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.08% | 2,600 |
| Aug 18, 2026 | 1,211.00 | 1,215.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.41% | 1,400 |
| Aug 17, 2026 | 1,230.00 | 1,233.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.74% | 10,300 |