Nohmi Bosai Ltd. (TYO:6744)
Japan · Delayed Price · Currency is JPY 4,235.00
-80.00 (-1.85%)
Oct 23, 2026, 3:30 PM JST
Nohmi Bosai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,300.00 | 4,345.00 | 4,195.00 | 4,235.00 | 4,235.00 | -1.85% | 129,200 |
| Oct 22, 2026 | 4,110.00 | 4,365.00 | 4,110.00 | 4,315.00 | 4,315.00 | 4.99% | 220,900 |
| Oct 21, 2026 | 4,105.00 | 4,115.00 | 4,040.00 | 4,110.00 | 4,110.00 | 1.48% | 80,300 |
| Oct 20, 2026 | 4,140.00 | 4,165.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.41% | 77,100 |
| Oct 19, 2026 | 4,135.00 | 4,175.00 | 4,090.00 | 4,150.00 | 4,150.00 | 0.36% | 70,900 |
| Oct 16, 2026 | 4,100.00 | 4,155.00 | 4,085.00 | 4,135.00 | 4,135.00 | 2.48% | 71,800 |
| Oct 15, 2026 | 4,145.00 | 4,165.00 | 4,030.00 | 4,035.00 | 4,035.00 | -4.04% | 115,500 |
| Oct 14, 2026 | 4,170.00 | 4,310.00 | 4,155.00 | 4,205.00 | 4,205.00 | 0.84% | 481,100 |
| Oct 13, 2026 | 3,985.00 | 4,195.00 | 3,965.00 | 4,170.00 | 4,170.00 | 5.57% | 168,900 |
| Oct 9, 2026 | 3,915.00 | 3,955.00 | 3,895.00 | 3,950.00 | 3,950.00 | 0.89% | 46,400 |
| Oct 8, 2026 | 3,955.00 | 3,955.00 | 3,865.00 | 3,915.00 | 3,915.00 | -1.88% | 91,600 |
| Oct 7, 2026 | 3,910.00 | 4,015.00 | 3,905.00 | 3,990.00 | 3,990.00 | 1.27% | 73,500 |
| Oct 6, 2026 | 3,950.00 | 3,975.00 | 3,930.00 | 3,940.00 | 3,940.00 | 0.64% | 58,900 |
| Oct 5, 2026 | 3,885.00 | 3,930.00 | 3,855.00 | 3,915.00 | 3,915.00 | 1.56% | 69,800 |
| Oct 2, 2026 | 3,950.00 | 3,965.00 | 3,855.00 | 3,855.00 | 3,855.00 | -3.26% | 100,400 |
| Oct 1, 2026 | 3,930.00 | 4,010.00 | 3,920.00 | 3,985.00 | 3,985.00 | 1.40% | 73,700 |
| Sep 30, 2026 | 3,960.00 | 3,985.00 | 3,930.00 | 3,930.00 | 3,930.00 | -0.76% | 87,100 |
| Sep 29, 2026 | 3,955.00 | 3,975.00 | 3,935.00 | 3,960.00 | 3,960.00 | 0.08% | 65,100 |
| Sep 28, 2026 | 4,080.00 | 4,085.00 | 4,015.00 | 4,015.00 | 3,957.00 | -0.37% | 99,600 |
| Sep 25, 2026 | 4,070.00 | 4,085.00 | 4,010.00 | 4,030.00 | 3,971.78 | -1.35% | 74,700 |
| Sep 24, 2026 | 4,110.00 | 4,125.00 | 4,075.00 | 4,085.00 | 4,025.99 | 0.12% | 59,800 |
| Sep 18, 2026 | 4,130.00 | 4,130.00 | 4,060.00 | 4,080.00 | 4,021.06 | -0.49% | 112,900 |
| Sep 17, 2026 | 4,045.00 | 4,105.00 | 4,045.00 | 4,100.00 | 4,040.77 | 1.49% | 60,300 |
| Sep 16, 2026 | 4,035.00 | 4,045.00 | 4,000.00 | 4,040.00 | 3,981.64 | 0.62% | 40,000 |
| Sep 15, 2026 | 3,985.00 | 4,030.00 | 3,980.00 | 4,015.00 | 3,957.00 | 0.12% | 55,600 |
| Sep 14, 2026 | 3,950.00 | 4,010.00 | 3,920.00 | 4,010.00 | 3,952.07 | 1.39% | 72,400 |
| Sep 11, 2026 | 3,905.00 | 3,995.00 | 3,905.00 | 3,955.00 | 3,897.87 | -1.62% | 90,700 |
| Sep 10, 2026 | 3,985.00 | 4,035.00 | 3,985.00 | 4,020.00 | 3,961.93 | -0.37% | 62,200 |
| Sep 9, 2026 | 4,000.00 | 4,090.00 | 3,980.00 | 4,035.00 | 3,976.71 | 0.37% | 94,700 |
| Sep 8, 2026 | 4,125.00 | 4,125.00 | 4,020.00 | 4,020.00 | 3,961.93 | -3.83% | 87,300 |
| Sep 7, 2026 | 4,145.00 | 4,180.00 | 4,090.00 | 4,180.00 | 4,119.62 | 0.48% | 83,500 |
| Sep 4, 2026 | 4,145.00 | 4,180.00 | 4,130.00 | 4,160.00 | 4,099.91 | 0.36% | 79,300 |
| Sep 3, 2026 | 4,195.00 | 4,200.00 | 4,130.00 | 4,145.00 | 4,085.12 | -1.31% | 98,500 |
| Sep 2, 2026 | 4,225.00 | 4,245.00 | 4,170.00 | 4,200.00 | 4,139.33 | -1.98% | 83,700 |
| Sep 1, 2026 | 4,275.00 | 4,325.00 | 4,255.00 | 4,285.00 | 4,223.10 | 0.12% | 60,100 |
| Aug 31, 2026 | 4,280.00 | 4,320.00 | 4,270.00 | 4,280.00 | 4,218.17 | -0.58% | 100,000 |
| Aug 28, 2026 | 4,270.00 | 4,355.00 | 4,270.00 | 4,305.00 | 4,242.81 | 0.58% | 133,900 |
| Aug 27, 2026 | 4,255.00 | 4,325.00 | 4,250.00 | 4,280.00 | 4,218.17 | - | 74,700 |
| Aug 26, 2026 | 4,320.00 | 4,335.00 | 4,255.00 | 4,280.00 | 4,218.17 | -0.70% | 65,500 |
| Aug 25, 2026 | 4,360.00 | 4,370.00 | 4,295.00 | 4,310.00 | 4,247.74 | -1.49% | 73,000 |
| Aug 24, 2026 | 4,415.00 | 4,415.00 | 4,355.00 | 4,375.00 | 4,311.80 | -0.11% | 94,800 |
| Aug 21, 2026 | 4,300.00 | 4,385.00 | 4,300.00 | 4,380.00 | 4,316.73 | 0.46% | 90,100 |
| Aug 20, 2026 | 4,215.00 | 4,395.00 | 4,215.00 | 4,360.00 | 4,297.02 | 3.44% | 119,100 |
| Aug 19, 2026 | 4,365.00 | 4,370.00 | 4,205.00 | 4,215.00 | 4,154.11 | -4.42% | 101,500 |
| Aug 18, 2026 | 4,455.00 | 4,470.00 | 4,380.00 | 4,410.00 | 4,346.29 | -0.90% | 90,900 |
| Aug 17, 2026 | 4,470.00 | 4,510.00 | 4,435.00 | 4,450.00 | 4,385.72 | -0.89% | 88,700 |
| Aug 14, 2026 | 4,415.00 | 4,495.00 | 4,415.00 | 4,490.00 | 4,425.14 | 0.11% | 80,200 |
| Aug 13, 2026 | 4,500.00 | 4,535.00 | 4,470.00 | 4,485.00 | 4,420.21 | 0.11% | 48,200 |
| Aug 12, 2026 | 4,455.00 | 4,485.00 | 4,400.00 | 4,480.00 | 4,415.28 | 0.56% | 78,100 |
| Aug 10, 2026 | 4,580.00 | 4,580.00 | 4,455.00 | 4,455.00 | 4,390.64 | -3.26% | 131,800 |