Nozawa Corporation (TYO:5237)
Japan · Delayed Price · Currency is JPY 1,128.00
-7.00 (-0.62%)
May 29, 2026, 3:30 PM JST
Nozawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,153.00 | 1,153.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.62% | 3,200 |
| May 28, 2026 | 1,158.00 | 1,165.00 | 1,131.00 | 1,135.00 | 1,135.00 | -1.73% | 8,700 |
| May 27, 2026 | 1,149.00 | 1,155.00 | 1,148.00 | 1,155.00 | 1,155.00 | 0.61% | 3,700 |
| May 26, 2026 | 1,148.00 | 1,148.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.35% | 3,700 |
| May 25, 2026 | 1,133.00 | 1,144.00 | 1,121.00 | 1,144.00 | 1,144.00 | 3.72% | 9,100 |
| May 22, 2026 | 1,110.00 | 1,119.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.45% | 8,100 |
| May 21, 2026 | 1,110.00 | 1,110.00 | 1,101.00 | 1,108.00 | 1,108.00 | 0.18% | 4,700 |
| May 20, 2026 | 1,117.00 | 1,117.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.36% | 4,700 |
| May 19, 2026 | 1,123.00 | 1,123.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.27% | 5,200 |
| May 18, 2026 | 1,121.00 | 1,125.00 | 1,095.00 | 1,113.00 | 1,113.00 | - | 10,300 |
| May 15, 2026 | 1,151.00 | 1,157.00 | 1,088.00 | 1,113.00 | 1,113.00 | -1.07% | 36,000 |
| May 14, 2026 | 1,164.00 | 1,168.00 | 1,125.00 | 1,125.00 | 1,125.00 | -3.93% | 16,700 |
| May 13, 2026 | 1,186.00 | 1,186.00 | 1,157.00 | 1,171.00 | 1,171.00 | -0.09% | 4,400 |
| May 12, 2026 | 1,177.00 | 1,182.00 | 1,158.00 | 1,172.00 | 1,172.00 | -0.42% | 4,700 |
| May 11, 2026 | 1,198.00 | 1,198.00 | 1,165.00 | 1,177.00 | 1,177.00 | -1.34% | 6,700 |
| May 8, 2026 | 1,179.00 | 1,200.00 | 1,161.00 | 1,193.00 | 1,193.00 | 1.19% | 25,300 |
| May 7, 2026 | 1,140.00 | 1,190.00 | 1,131.00 | 1,179.00 | 1,179.00 | 5.08% | 16,400 |
| May 1, 2026 | 1,139.00 | 1,139.00 | 1,113.00 | 1,122.00 | 1,122.00 | -1.49% | 10,900 |
| Apr 30, 2026 | 1,151.00 | 1,151.00 | 1,113.00 | 1,139.00 | 1,139.00 | -1.13% | 15,800 |
| Apr 28, 2026 | 1,156.00 | 1,156.00 | 1,148.00 | 1,152.00 | 1,152.00 | 0.09% | 6,700 |
| Apr 27, 2026 | 1,190.00 | 1,200.00 | 1,150.00 | 1,151.00 | 1,151.00 | -3.20% | 17,400 |
| Apr 24, 2026 | 1,200.00 | 1,200.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.92% | 5,700 |
| Apr 23, 2026 | 1,204.00 | 1,204.00 | 1,193.00 | 1,200.00 | 1,200.00 | -0.25% | 3,200 |
| Apr 22, 2026 | 1,202.00 | 1,203.00 | 1,199.00 | 1,203.00 | 1,203.00 | 0.17% | 1,600 |
| Apr 21, 2026 | 1,199.00 | 1,207.00 | 1,198.00 | 1,201.00 | 1,201.00 | 0.17% | 2,600 |
| Apr 20, 2026 | 1,210.00 | 1,210.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.32% | 7,400 |
| Apr 17, 2026 | 1,222.00 | 1,222.00 | 1,206.00 | 1,215.00 | 1,215.00 | -0.65% | 5,300 |
| Apr 16, 2026 | 1,244.00 | 1,244.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.53% | 2,300 |
| Apr 15, 2026 | 1,265.00 | 1,265.00 | 1,232.00 | 1,242.00 | 1,242.00 | -0.24% | 9,100 |
| Apr 14, 2026 | 1,252.00 | 1,252.00 | 1,238.00 | 1,245.00 | 1,245.00 | -0.24% | 6,400 |
| Apr 13, 2026 | 1,243.00 | 1,260.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.08% | 5,200 |
| Apr 10, 2026 | 1,250.00 | 1,250.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.16% | 3,500 |
| Apr 9, 2026 | 1,230.00 | 1,249.00 | 1,229.00 | 1,249.00 | 1,249.00 | 1.54% | 5,200 |
| Apr 8, 2026 | 1,244.00 | 1,244.00 | 1,222.00 | 1,230.00 | 1,230.00 | -1.20% | 5,100 |
| Apr 7, 2026 | 1,214.00 | 1,248.00 | 1,208.00 | 1,245.00 | 1,245.00 | 3.06% | 7,100 |
| Apr 6, 2026 | 1,211.00 | 1,215.00 | 1,206.00 | 1,208.00 | 1,208.00 | -0.17% | 2,700 |
| Apr 3, 2026 | 1,214.00 | 1,225.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.33% | 4,000 |
| Apr 2, 2026 | 1,242.00 | 1,242.00 | 1,207.00 | 1,214.00 | 1,214.00 | -1.62% | 5,500 |
| Apr 1, 2026 | 1,258.00 | 1,258.00 | 1,227.00 | 1,234.00 | 1,234.00 | 0.49% | 3,500 |
| Mar 31, 2026 | 1,228.00 | 1,266.00 | 1,228.00 | 1,228.00 | 1,228.00 | - | 5,600 |
| Mar 30, 2026 | 1,260.00 | 1,260.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.60% | 60,600 |
| Mar 27, 2026 | 1,276.00 | 1,291.00 | 1,276.00 | 1,291.00 | 1,248.00 | 1.25% | 84,700 |
| Mar 26, 2026 | 1,278.00 | 1,288.00 | 1,271.00 | 1,275.00 | 1,232.53 | 0.31% | 10,300 |
| Mar 25, 2026 | 1,264.00 | 1,284.00 | 1,264.00 | 1,271.00 | 1,228.67 | 2.83% | 9,800 |
| Mar 24, 2026 | 1,237.00 | 1,242.00 | 1,228.00 | 1,236.00 | 1,194.83 | 1.73% | 16,800 |
| Mar 23, 2026 | 1,263.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,174.53 | -3.03% | 27,300 |
| Mar 19, 2026 | 1,261.00 | 1,269.00 | 1,252.00 | 1,253.00 | 1,211.27 | -0.63% | 6,800 |
| Mar 18, 2026 | 1,286.00 | 1,287.00 | 1,260.00 | 1,261.00 | 1,219.00 | -1.79% | 11,800 |
| Mar 17, 2026 | 1,287.00 | 1,287.00 | 1,278.00 | 1,284.00 | 1,241.23 | - | 6,700 |
| Mar 16, 2026 | 1,286.00 | 1,287.00 | 1,263.00 | 1,284.00 | 1,241.23 | 1.58% | 16,000 |