Nohmi Bosai Ltd. (TYO:6744)
Japan · Delayed Price · Currency is JPY 4,225.00
+20.00 (0.48%)
Jun 23, 2026, 10:50 AM JST
Nohmi Bosai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4,205.00 | 4,245.00 | 4,170.00 | 4,240.00 | - | 0.83% | 26,600 |
| Jun 22, 2026 | 4,230.00 | 4,285.00 | 4,205.00 | 4,205.00 | 4,205.00 | -0.71% | 86,900 |
| Jun 19, 2026 | 4,220.00 | 4,295.00 | 4,195.00 | 4,235.00 | 4,235.00 | 0.59% | 76,500 |
| Jun 18, 2026 | 4,200.00 | 4,275.00 | 4,200.00 | 4,210.00 | 4,210.00 | 0.84% | 66,100 |
| Jun 17, 2026 | 4,200.00 | 4,230.00 | 4,155.00 | 4,175.00 | 4,175.00 | -0.24% | 65,600 |
| Jun 16, 2026 | 4,225.00 | 4,225.00 | 4,180.00 | 4,185.00 | 4,185.00 | -0.36% | 41,800 |
| Jun 15, 2026 | 4,300.00 | 4,330.00 | 4,195.00 | 4,200.00 | 4,200.00 | -1.18% | 49,200 |
| Jun 12, 2026 | 4,240.00 | 4,275.00 | 4,185.00 | 4,250.00 | 4,250.00 | 0.95% | 81,500 |
| Jun 11, 2026 | 4,280.00 | 4,290.00 | 4,165.00 | 4,210.00 | 4,210.00 | -1.86% | 88,200 |
| Jun 10, 2026 | 4,340.00 | 4,385.00 | 4,260.00 | 4,290.00 | 4,290.00 | -0.23% | 71,300 |
| Jun 9, 2026 | 4,420.00 | 4,425.00 | 4,295.00 | 4,300.00 | 4,300.00 | -1.49% | 84,200 |
| Jun 8, 2026 | 4,360.00 | 4,420.00 | 4,310.00 | 4,365.00 | 4,365.00 | -3.00% | 104,200 |
| Jun 5, 2026 | 4,500.00 | 4,590.00 | 4,490.00 | 4,500.00 | 4,500.00 | -0.44% | 54,600 |
| Jun 4, 2026 | 4,500.00 | 4,590.00 | 4,480.00 | 4,520.00 | 4,520.00 | -0.44% | 69,000 |
| Jun 3, 2026 | 4,705.00 | 4,725.00 | 4,505.00 | 4,540.00 | 4,540.00 | -2.26% | 121,700 |
| Jun 2, 2026 | 4,630.00 | 4,685.00 | 4,540.00 | 4,645.00 | 4,645.00 | -0.96% | 154,000 |
| 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 |