Nohmi Bosai Ltd. (TYO:6744)
Japan · Delayed Price · Currency is JPY 4,645.00
-45.00 (-0.96%)
Jun 2, 2026, 3:30 PM JST
Nohmi Bosai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,860.00 | 4,890.00 | 4,690.00 | 4,690.00 | 4,690.00 | -4.87% | 139,700 |
| May 29, 2026 | 4,810.00 | 4,940.00 | 4,780.00 | 4,930.00 | 4,930.00 | 2.60% | 155,900 |
| May 28, 2026 | 4,710.00 | 4,840.00 | 4,695.00 | 4,805.00 | 4,805.00 | 0.52% | 126,400 |
| May 27, 2026 | 4,940.00 | 5,000.00 | 4,770.00 | 4,780.00 | 4,780.00 | -3.24% | 137,100 |
| May 26, 2026 | 4,690.00 | 5,020.00 | 4,690.00 | 4,940.00 | 4,940.00 | 4.33% | 207,900 |
| May 25, 2026 | 4,785.00 | 4,875.00 | 4,700.00 | 4,735.00 | 4,735.00 | 1.94% | 162,900 |
| May 22, 2026 | 4,650.00 | 4,670.00 | 4,575.00 | 4,645.00 | 4,645.00 | -0.54% | 113,400 |
| May 21, 2026 | 4,595.00 | 4,675.00 | 4,575.00 | 4,670.00 | 4,670.00 | 1.74% | 104,400 |
| May 20, 2026 | 4,615.00 | 4,615.00 | 4,505.00 | 4,590.00 | 4,590.00 | -1.50% | 141,500 |
| May 19, 2026 | 4,800.00 | 4,800.00 | 4,635.00 | 4,660.00 | 4,660.00 | -1.06% | 168,400 |
| May 18, 2026 | 4,660.00 | 4,725.00 | 4,640.00 | 4,710.00 | 4,710.00 | 0.96% | 173,300 |
| May 15, 2026 | 4,660.00 | 4,815.00 | 4,620.00 | 4,665.00 | 4,665.00 | 3.21% | 215,500 |
| May 14, 2026 | 4,350.00 | 4,600.00 | 4,330.00 | 4,520.00 | 4,520.00 | 5.12% | 206,500 |
| May 13, 2026 | 4,385.00 | 4,395.00 | 4,220.00 | 4,300.00 | 4,300.00 | -2.93% | 138,400 |
| May 12, 2026 | 4,310.00 | 4,450.00 | 4,250.00 | 4,430.00 | 4,430.00 | 1.84% | 187,500 |
| May 11, 2026 | 4,460.00 | 4,490.00 | 4,320.00 | 4,350.00 | 4,350.00 | -0.11% | 167,000 |
| May 8, 2026 | 4,315.00 | 4,360.00 | 4,275.00 | 4,355.00 | 4,355.00 | 1.04% | 116,400 |
| May 7, 2026 | 4,345.00 | 4,420.00 | 4,255.00 | 4,310.00 | 4,310.00 | 2.13% | 134,700 |
| May 1, 2026 | 4,125.00 | 4,325.00 | 4,090.00 | 4,220.00 | 4,220.00 | 2.68% | 213,900 |
| Apr 30, 2026 | 4,035.00 | 4,130.00 | 4,005.00 | 4,110.00 | 4,110.00 | 2.11% | 142,400 |
| Apr 28, 2026 | 3,975.00 | 4,055.00 | 3,970.00 | 4,025.00 | 4,025.00 | 1.26% | 162,800 |
| Apr 27, 2026 | 3,905.00 | 4,000.00 | 3,855.00 | 3,975.00 | 3,975.00 | 1.79% | 75,400 |
| Apr 24, 2026 | 3,965.00 | 3,965.00 | 3,885.00 | 3,905.00 | 3,905.00 | -1.51% | 54,900 |
| Apr 23, 2026 | 4,000.00 | 4,000.00 | 3,930.00 | 3,965.00 | 3,965.00 | -1.49% | 61,400 |
| Apr 22, 2026 | 4,040.00 | 4,040.00 | 4,010.00 | 4,025.00 | 4,025.00 | -0.37% | 63,800 |
| Apr 21, 2026 | 4,100.00 | 4,115.00 | 4,035.00 | 4,040.00 | 4,040.00 | -0.62% | 87,100 |
| Apr 20, 2026 | 4,135.00 | 4,140.00 | 4,050.00 | 4,065.00 | 4,065.00 | -1.09% | 77,700 |
| Apr 17, 2026 | 4,205.00 | 4,210.00 | 4,080.00 | 4,110.00 | 4,110.00 | -2.49% | 91,800 |
| Apr 16, 2026 | 4,270.00 | 4,280.00 | 4,215.00 | 4,215.00 | 4,215.00 | -1.63% | 71,800 |
| Apr 15, 2026 | 4,435.00 | 4,440.00 | 4,260.00 | 4,285.00 | 4,285.00 | -1.83% | 94,300 |
| Apr 14, 2026 | 4,410.00 | 4,440.00 | 4,360.00 | 4,365.00 | 4,365.00 | -0.46% | 60,700 |
| Apr 13, 2026 | 4,410.00 | 4,425.00 | 4,365.00 | 4,385.00 | 4,385.00 | -0.57% | 49,800 |
| Apr 10, 2026 | 4,390.00 | 4,430.00 | 4,375.00 | 4,410.00 | 4,410.00 | 0.34% | 55,600 |
| Apr 9, 2026 | 4,440.00 | 4,440.00 | 4,385.00 | 4,395.00 | 4,395.00 | -0.34% | 61,900 |
| Apr 8, 2026 | 4,400.00 | 4,425.00 | 4,375.00 | 4,410.00 | 4,410.00 | 2.68% | 83,400 |
| Apr 7, 2026 | 4,285.00 | 4,320.00 | 4,245.00 | 4,295.00 | 4,295.00 | 1.06% | 37,900 |
| Apr 6, 2026 | 4,230.00 | 4,255.00 | 4,205.00 | 4,250.00 | 4,250.00 | 1.07% | 36,600 |
| Apr 3, 2026 | 4,155.00 | 4,220.00 | 4,140.00 | 4,205.00 | 4,205.00 | -0.24% | 122,600 |
| Apr 2, 2026 | 4,300.00 | 4,320.00 | 4,175.00 | 4,215.00 | 4,215.00 | -1.63% | 149,100 |
| Apr 1, 2026 | 4,225.00 | 4,285.00 | 4,165.00 | 4,285.00 | 4,285.00 | 4.51% | 111,500 |
| Mar 31, 2026 | 4,100.00 | 4,155.00 | 4,065.00 | 4,100.00 | 4,100.00 | -1.68% | 135,400 |
| Mar 30, 2026 | 4,100.00 | 4,195.00 | 4,085.00 | 4,170.00 | 4,170.00 | -1.74% | 145,300 |
| Mar 27, 2026 | 4,310.00 | 4,310.00 | 4,245.00 | 4,310.00 | 4,244.00 | - | 141,700 |
| Mar 26, 2026 | 4,385.00 | 4,400.00 | 4,260.00 | 4,310.00 | 4,244.00 | -2.27% | 67,500 |
| Mar 25, 2026 | 4,380.00 | 4,420.00 | 4,370.00 | 4,410.00 | 4,342.47 | 3.40% | 99,100 |
| Mar 24, 2026 | 4,290.00 | 4,305.00 | 4,230.00 | 4,265.00 | 4,199.69 | 1.67% | 86,700 |
| Mar 23, 2026 | 4,315.00 | 4,320.00 | 4,180.00 | 4,195.00 | 4,130.76 | -4.33% | 98,300 |
| Mar 19, 2026 | 4,450.00 | 4,485.00 | 4,385.00 | 4,385.00 | 4,317.85 | -2.77% | 92,700 |
| Mar 18, 2026 | 4,520.00 | 4,520.00 | 4,465.00 | 4,510.00 | 4,440.94 | -0.22% | 207,600 |
| Mar 17, 2026 | 4,570.00 | 4,680.00 | 4,520.00 | 4,520.00 | 4,450.78 | 0.78% | 166,400 |