Nozawa Corporation (TYO:5237)
Japan · Delayed Price · Currency is JPY 1,211.00
-14.00 (-1.14%)
Sep 15, 2026, 3:30 PM JST
Nozawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,225.00 | 1,225.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.14% | 8,600 |
| 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 |
| Aug 14, 2026 | 1,212.00 | 1,223.00 | 1,209.00 | 1,220.00 | 1,220.00 | 1.16% | 3,800 |
| Aug 13, 2026 | 1,207.00 | 1,212.00 | 1,202.00 | 1,206.00 | 1,206.00 | 0.50% | 3,000 |
| Aug 12, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.33% | 2,300 |
| Aug 10, 2026 | 1,195.00 | 1,208.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.17% | 4,000 |
| Aug 7, 2026 | 1,206.00 | 1,223.00 | 1,163.00 | 1,198.00 | 1,198.00 | -1.07% | 11,800 |
| Aug 6, 2026 | 1,222.00 | 1,222.00 | 1,205.00 | 1,211.00 | 1,211.00 | -0.49% | 2,600 |
| Aug 5, 2026 | 1,228.00 | 1,228.00 | 1,213.00 | 1,217.00 | 1,217.00 | 0.66% | 600 |
| Aug 4, 2026 | 1,213.00 | 1,222.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.33% | 1,500 |
| Aug 3, 2026 | 1,212.00 | 1,226.00 | 1,212.00 | 1,213.00 | 1,213.00 | 0.08% | 1,300 |
| Jul 31, 2026 | 1,221.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.74% | 2,100 |
| Jul 30, 2026 | 1,236.00 | 1,247.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.69% | 2,300 |
| Jul 29, 2026 | 1,267.00 | 1,267.00 | 1,240.00 | 1,242.00 | 1,242.00 | -1.97% | 4,700 |
| Jul 28, 2026 | 1,271.00 | 1,278.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.24% | 2,200 |
| Jul 27, 2026 | 1,274.00 | 1,274.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.31% | 3,000 |
| Jul 24, 2026 | 1,278.00 | 1,278.00 | 1,267.00 | 1,274.00 | 1,274.00 | -0.08% | 5,400 |
| Jul 23, 2026 | 1,273.00 | 1,280.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.71% | 4,000 |
| Jul 22, 2026 | 1,264.00 | 1,270.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.31% | 1,700 |
| Jul 21, 2026 | 1,258.00 | 1,273.00 | 1,254.00 | 1,270.00 | 1,270.00 | 3.00% | 4,300 |
| Jul 17, 2026 | 1,264.00 | 1,264.00 | 1,233.00 | 1,233.00 | 1,233.00 | -1.99% | 2,500 |
| Jul 16, 2026 | 1,256.00 | 1,260.00 | 1,256.00 | 1,258.00 | 1,258.00 | - | 500 |
| Jul 15, 2026 | 1,263.00 | 1,263.00 | 1,248.00 | 1,258.00 | 1,258.00 | -0.40% | 9,400 |
| Jul 14, 2026 | 1,246.00 | 1,263.00 | 1,231.00 | 1,263.00 | 1,263.00 | 2.60% | 4,200 |
| Jul 13, 2026 | 1,235.00 | 1,237.00 | 1,227.00 | 1,231.00 | 1,231.00 | 0.41% | 3,400 |
| Jul 10, 2026 | 1,276.00 | 1,276.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.61% | 7,100 |
| Jul 9, 2026 | 1,228.00 | 1,252.00 | 1,221.00 | 1,246.00 | 1,246.00 | 1.63% | 9,800 |
| Jul 8, 2026 | 1,236.00 | 1,239.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.08% | 1,800 |
| Jul 7, 2026 | 1,226.00 | 1,240.00 | 1,212.00 | 1,225.00 | 1,225.00 | 1.16% | 4,800 |
| Jul 6, 2026 | 1,210.00 | 1,250.00 | 1,201.00 | 1,211.00 | 1,211.00 | 1.42% | 3,900 |