Nozawa Corporation (TYO:5237)
Japan · Delayed Price · Currency is JPY 1,207.00
-10.00 (-0.82%)
Aug 6, 2026, 12:46 PM JST
Nozawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,199.00 | 1,211.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.17% | 4,100 |
| Jul 2, 2026 | 1,202.00 | 1,209.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.50% | 2,500 |
| Jul 1, 2026 | 1,230.00 | 1,230.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.44% | 2,500 |
| Jun 30, 2026 | 1,296.00 | 1,297.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.48% | 35,400 |
| Jun 29, 2026 | 1,210.00 | 1,259.00 | 1,210.00 | 1,238.00 | 1,238.00 | 2.23% | 8,400 |
| Jun 26, 2026 | 1,221.00 | 1,221.00 | 1,181.00 | 1,211.00 | 1,211.00 | -0.33% | 10,400 |
| Jun 25, 2026 | 1,211.00 | 1,226.00 | 1,195.00 | 1,215.00 | 1,215.00 | 2.53% | 14,600 |
| Jun 24, 2026 | 1,150.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,185.00 | 3.04% | 8,200 |
| Jun 23, 2026 | 1,133.00 | 1,150.00 | 1,133.00 | 1,150.00 | 1,150.00 | 1.59% | 2,800 |
| Jun 22, 2026 | 1,149.00 | 1,149.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.48% | 5,800 |
| Jun 19, 2026 | 1,144.00 | 1,150.00 | 1,136.00 | 1,149.00 | 1,149.00 | 0.17% | 3,800 |
| Jun 18, 2026 | 1,133.00 | 1,147.00 | 1,128.00 | 1,147.00 | 1,147.00 | 2.14% | 3,100 |
| Jun 17, 2026 | 1,121.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,123.00 | 0.36% | 1,200 |
| Jun 16, 2026 | 1,138.00 | 1,141.00 | 1,101.00 | 1,119.00 | 1,119.00 | -1.06% | 6,900 |
| Jun 15, 2026 | 1,140.00 | 1,140.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.44% | 10,800 |
| Jun 12, 2026 | 1,115.00 | 1,136.00 | 1,110.00 | 1,136.00 | 1,136.00 | 2.53% | 6,200 |
| Jun 11, 2026 | 1,114.00 | 1,114.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.45% | 4,300 |
| Jun 10, 2026 | 1,113.00 | 1,114.00 | 1,105.00 | 1,113.00 | 1,113.00 | -0.27% | 1,200 |
| Jun 9, 2026 | 1,106.00 | 1,116.00 | 1,101.00 | 1,116.00 | 1,116.00 | 0.90% | 5,900 |
| Jun 8, 2026 | 1,122.00 | 1,122.00 | 1,100.00 | 1,106.00 | 1,106.00 | -1.25% | 9,100 |
| Jun 5, 2026 | 1,124.00 | 1,124.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.36% | 6,000 |
| Jun 4, 2026 | 1,117.00 | 1,128.00 | 1,117.00 | 1,124.00 | 1,124.00 | -0.97% | 1,300 |
| Jun 3, 2026 | 1,116.00 | 1,135.00 | 1,116.00 | 1,135.00 | 1,135.00 | 1.98% | 1,600 |
| Jun 2, 2026 | 1,133.00 | 1,136.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.18% | 5,300 |
| Jun 1, 2026 | 1,156.00 | 1,157.00 | 1,114.00 | 1,115.00 | 1,115.00 | -1.15% | 8,200 |
| 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 |