NOK Corporation (TYO:7240)
Japan · Delayed Price · Currency is JPY 3,047.00
+40.00 (1.33%)
Jul 31, 2026, 3:30 PM JST
NOK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,037.00 | 3,069.00 | 2,984.50 | 3,047.00 | 3,047.00 | 1.33% | 374,500 |
| Jul 30, 2026 | 3,032.00 | 3,048.00 | 2,995.50 | 3,007.00 | 3,007.00 | -0.46% | 248,800 |
| Jul 29, 2026 | 3,048.00 | 3,048.00 | 2,952.00 | 3,021.00 | 3,021.00 | 0.78% | 552,800 |
| Jul 28, 2026 | 3,088.00 | 3,098.00 | 2,986.00 | 2,997.50 | 2,997.50 | -2.43% | 596,600 |
| Jul 27, 2026 | 3,049.00 | 3,072.00 | 3,011.00 | 3,072.00 | 3,072.00 | 2.23% | 318,700 |
| Jul 24, 2026 | 3,025.00 | 3,025.00 | 2,979.00 | 3,005.00 | 3,005.00 | -0.10% | 627,900 |
| Jul 23, 2026 | 3,010.00 | 3,044.00 | 2,996.00 | 3,008.00 | 3,008.00 | 0.13% | 378,300 |
| Jul 22, 2026 | 2,973.00 | 3,016.00 | 2,955.50 | 3,004.00 | 3,004.00 | 1.85% | 278,200 |
| Jul 21, 2026 | 2,924.00 | 2,958.50 | 2,912.50 | 2,949.50 | 2,949.50 | 1.13% | 325,300 |
| Jul 17, 2026 | 2,955.00 | 2,971.50 | 2,866.00 | 2,916.50 | 2,916.50 | -2.07% | 423,200 |
| Jul 16, 2026 | 3,003.00 | 3,026.00 | 2,975.50 | 2,978.00 | 2,978.00 | -0.83% | 275,300 |
| Jul 15, 2026 | 2,955.00 | 3,003.00 | 2,949.00 | 3,003.00 | 3,003.00 | 1.66% | 413,300 |
| Jul 14, 2026 | 2,915.00 | 2,954.00 | 2,893.50 | 2,954.00 | 2,954.00 | 1.34% | 452,100 |
| Jul 13, 2026 | 2,939.50 | 2,952.00 | 2,900.50 | 2,915.00 | 2,915.00 | 0.15% | 443,300 |
| Jul 10, 2026 | 2,916.00 | 2,962.00 | 2,898.50 | 2,910.50 | 2,910.50 | 0.33% | 552,700 |
| Jul 9, 2026 | 2,891.50 | 2,901.00 | 2,860.00 | 2,901.00 | 2,901.00 | 0.31% | 292,500 |
| Jul 8, 2026 | 2,880.00 | 2,909.50 | 2,865.00 | 2,892.00 | 2,892.00 | -0.65% | 440,000 |
| Jul 7, 2026 | 2,999.00 | 3,010.00 | 2,911.00 | 2,911.00 | 2,911.00 | -2.71% | 313,900 |
| Jul 6, 2026 | 2,980.00 | 2,995.00 | 2,959.50 | 2,992.00 | 2,992.00 | 1.32% | 320,900 |
| Jul 3, 2026 | 2,935.50 | 2,961.00 | 2,919.00 | 2,953.00 | 2,953.00 | -0.19% | 250,300 |
| Jul 2, 2026 | 2,933.50 | 2,962.00 | 2,902.50 | 2,958.50 | 2,958.50 | 1.86% | 361,100 |
| Jul 1, 2026 | 2,922.50 | 2,934.00 | 2,885.50 | 2,904.50 | 2,904.50 | 0.38% | 204,200 |
| Jun 30, 2026 | 2,902.50 | 2,916.00 | 2,874.50 | 2,893.50 | 2,893.50 | -0.52% | 315,300 |
| Jun 29, 2026 | 2,921.00 | 2,921.00 | 2,863.00 | 2,908.50 | 2,908.50 | -0.38% | 351,400 |
| Jun 26, 2026 | 2,938.50 | 2,941.50 | 2,878.50 | 2,919.50 | 2,919.50 | 1.07% | 389,700 |
| Jun 25, 2026 | 2,979.00 | 2,979.00 | 2,886.00 | 2,888.50 | 2,888.50 | 0.64% | 256,900 |
| Jun 24, 2026 | 2,906.00 | 2,921.50 | 2,853.00 | 2,870.00 | 2,870.00 | -1.03% | 261,200 |
| Jun 23, 2026 | 2,978.00 | 2,982.50 | 2,900.00 | 2,900.00 | 2,900.00 | -2.34% | 231,300 |
| Jun 22, 2026 | 2,980.00 | 2,994.50 | 2,968.00 | 2,969.50 | 2,969.50 | 0.05% | 199,100 |
| Jun 19, 2026 | 2,989.50 | 3,003.00 | 2,957.00 | 2,968.00 | 2,968.00 | -0.42% | 351,800 |
| Jun 18, 2026 | 2,976.00 | 2,990.00 | 2,952.50 | 2,980.50 | 2,980.50 | 0.15% | 276,600 |
| Jun 17, 2026 | 2,944.00 | 2,984.50 | 2,930.50 | 2,976.00 | 2,976.00 | 0.68% | 223,500 |
| Jun 16, 2026 | 2,945.00 | 2,975.00 | 2,941.00 | 2,956.00 | 2,956.00 | 0.29% | 254,900 |
| Jun 15, 2026 | 2,926.50 | 2,967.50 | 2,924.50 | 2,947.50 | 2,947.50 | 2.47% | 328,900 |
| Jun 12, 2026 | 2,923.00 | 2,928.00 | 2,853.00 | 2,876.50 | 2,876.50 | -0.02% | 440,600 |
| Jun 11, 2026 | 2,867.00 | 2,882.00 | 2,814.50 | 2,877.00 | 2,877.00 | -0.62% | 529,000 |
| Jun 10, 2026 | 2,992.00 | 2,995.00 | 2,873.50 | 2,895.00 | 2,895.00 | -4.20% | 506,900 |
| Jun 9, 2026 | 3,000.00 | 3,045.00 | 2,985.00 | 3,022.00 | 3,022.00 | 3.33% | 566,000 |
| Jun 8, 2026 | 2,916.50 | 2,952.00 | 2,881.00 | 2,924.50 | 2,924.50 | -1.42% | 347,400 |
| Jun 5, 2026 | 2,964.00 | 2,969.50 | 2,917.00 | 2,966.50 | 2,966.50 | 0.22% | 258,100 |
| Jun 4, 2026 | 2,945.00 | 2,969.00 | 2,921.50 | 2,960.00 | 2,960.00 | 0.03% | 344,800 |
| Jun 3, 2026 | 2,900.00 | 2,966.00 | 2,881.50 | 2,959.00 | 2,959.00 | 2.71% | 474,700 |
| Jun 2, 2026 | 2,831.50 | 2,890.50 | 2,777.50 | 2,881.00 | 2,881.00 | 0.68% | 450,300 |
| Jun 1, 2026 | 2,878.50 | 2,878.50 | 2,827.50 | 2,861.50 | 2,861.50 | -0.81% | 428,700 |
| May 29, 2026 | 2,857.50 | 2,902.50 | 2,850.50 | 2,885.00 | 2,885.00 | 1.21% | 388,700 |
| May 28, 2026 | 2,869.00 | 2,880.00 | 2,819.00 | 2,850.50 | 2,850.50 | -0.37% | 245,500 |
| May 27, 2026 | 2,888.50 | 2,907.50 | 2,849.50 | 2,861.00 | 2,861.00 | 0.56% | 320,600 |
| May 26, 2026 | 2,888.00 | 2,898.50 | 2,835.00 | 2,845.00 | 2,845.00 | -1.49% | 281,000 |
| May 25, 2026 | 2,861.50 | 2,921.00 | 2,840.00 | 2,888.00 | 2,888.00 | 1.73% | 230,600 |
| May 22, 2026 | 2,885.00 | 2,896.00 | 2,827.00 | 2,839.00 | 2,839.00 | -0.60% | 339,400 |