NOK Corporation (TYO:7240)
Japan · Delayed Price · Currency is JPY 2,850.50
-10.50 (-0.37%)
May 28, 2026, 3:30 PM JST
NOK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,877.50 | 2,890.00 | 2,846.50 | 2,856.00 | 2,856.00 | 1.01% | 244,500 |
| May 20, 2026 | 2,864.50 | 2,887.00 | 2,801.00 | 2,827.50 | 2,827.50 | -1.10% | 354,000 |
| May 19, 2026 | 2,920.00 | 2,930.00 | 2,849.00 | 2,859.00 | 2,859.00 | -1.28% | 393,400 |
| May 18, 2026 | 2,911.00 | 2,918.50 | 2,868.00 | 2,896.00 | 2,896.00 | -0.97% | 346,900 |
| May 15, 2026 | 2,937.00 | 2,962.00 | 2,888.50 | 2,924.50 | 2,924.50 | 1.11% | 384,800 |
| May 14, 2026 | 2,893.00 | 2,922.50 | 2,753.00 | 2,892.50 | 2,892.50 | -0.02% | 641,900 |
| May 13, 2026 | 2,898.50 | 2,915.00 | 2,870.00 | 2,893.00 | 2,893.00 | -0.19% | 186,300 |
| May 12, 2026 | 2,925.00 | 2,953.50 | 2,890.00 | 2,898.50 | 2,898.50 | 0.21% | 255,600 |
| May 11, 2026 | 2,929.00 | 2,951.00 | 2,880.00 | 2,892.50 | 2,892.50 | -1.06% | 262,700 |
| May 8, 2026 | 2,964.00 | 2,964.00 | 2,904.50 | 2,923.50 | 2,923.50 | -1.52% | 499,000 |
| May 7, 2026 | 2,950.00 | 3,037.00 | 2,898.00 | 2,968.50 | 2,968.50 | 4.16% | 698,400 |
| May 1, 2026 | 2,808.00 | 2,861.50 | 2,776.00 | 2,850.00 | 2,850.00 | 1.73% | 451,700 |
| Apr 30, 2026 | 2,773.50 | 2,801.50 | 2,755.00 | 2,801.50 | 2,801.50 | 0.47% | 383,500 |
| Apr 28, 2026 | 2,754.50 | 2,788.50 | 2,740.00 | 2,788.50 | 2,788.50 | 0.69% | 372,100 |
| Apr 27, 2026 | 2,750.00 | 2,786.00 | 2,716.00 | 2,769.50 | 2,769.50 | 0.82% | 322,800 |
| Apr 24, 2026 | 2,828.50 | 2,830.50 | 2,747.00 | 2,747.00 | 2,747.00 | -2.03% | 273,000 |
| Apr 23, 2026 | 2,850.00 | 2,855.50 | 2,778.50 | 2,804.00 | 2,804.00 | -1.84% | 298,500 |
| Apr 22, 2026 | 2,905.50 | 2,910.50 | 2,856.00 | 2,856.50 | 2,856.50 | -1.35% | 320,500 |
| Apr 21, 2026 | 2,908.00 | 2,916.00 | 2,894.50 | 2,895.50 | 2,895.50 | 0.42% | 216,800 |
| Apr 20, 2026 | 2,900.00 | 2,906.00 | 2,879.50 | 2,883.50 | 2,883.50 | 0.42% | 240,900 |
| Apr 17, 2026 | 2,866.50 | 2,886.50 | 2,846.50 | 2,871.50 | 2,871.50 | 0.19% | 219,800 |
| Apr 16, 2026 | 2,861.50 | 2,884.00 | 2,860.00 | 2,866.00 | 2,866.00 | 0.21% | 213,000 |
| Apr 15, 2026 | 2,916.50 | 2,920.00 | 2,860.00 | 2,860.00 | 2,860.00 | -1.26% | 292,100 |
| Apr 14, 2026 | 2,880.50 | 2,898.00 | 2,876.00 | 2,896.50 | 2,896.50 | 1.10% | 252,900 |
| Apr 13, 2026 | 2,877.00 | 2,912.50 | 2,847.50 | 2,865.00 | 2,865.00 | -0.78% | 260,000 |
| Apr 10, 2026 | 2,849.00 | 2,900.00 | 2,849.00 | 2,887.50 | 2,887.50 | -0.07% | 271,100 |
| Apr 9, 2026 | 2,913.50 | 2,925.50 | 2,878.50 | 2,889.50 | 2,889.50 | -0.79% | 254,600 |
| Apr 8, 2026 | 2,942.50 | 2,942.50 | 2,898.50 | 2,912.50 | 2,912.50 | 2.46% | 339,500 |
| Apr 7, 2026 | 2,878.50 | 2,878.50 | 2,832.50 | 2,842.50 | 2,842.50 | -0.66% | 258,500 |
| Apr 6, 2026 | 2,863.50 | 2,877.50 | 2,853.50 | 2,861.50 | 2,861.50 | -0.37% | 203,400 |
| Apr 3, 2026 | 2,849.00 | 2,877.00 | 2,847.00 | 2,872.00 | 2,872.00 | 1.04% | 240,400 |
| Apr 2, 2026 | 2,906.00 | 2,915.00 | 2,826.50 | 2,842.50 | 2,842.50 | -1.30% | 368,600 |
| Apr 1, 2026 | 2,889.50 | 2,890.00 | 2,834.00 | 2,880.00 | 2,880.00 | 2.84% | 330,800 |
| Mar 31, 2026 | 2,769.00 | 2,832.00 | 2,760.50 | 2,800.50 | 2,800.50 | 0.14% | 375,500 |
| Mar 30, 2026 | 2,754.00 | 2,796.50 | 2,740.00 | 2,796.50 | 2,796.50 | -2.93% | 558,200 |
| Mar 27, 2026 | 2,918.00 | 2,970.00 | 2,911.00 | 2,946.00 | 2,881.00 | -0.27% | 372,700 |
| Mar 26, 2026 | 2,979.50 | 2,982.50 | 2,917.50 | 2,954.00 | 2,888.82 | 0.37% | 264,500 |
| Mar 25, 2026 | 2,981.50 | 2,993.50 | 2,939.50 | 2,943.00 | 2,878.07 | 1.12% | 333,800 |
| Mar 24, 2026 | 2,905.00 | 2,929.00 | 2,883.50 | 2,910.50 | 2,846.28 | 1.94% | 350,900 |
| Mar 23, 2026 | 2,858.00 | 2,876.00 | 2,821.00 | 2,855.00 | 2,792.01 | -2.39% | 370,800 |
| Mar 19, 2026 | 2,974.50 | 2,983.50 | 2,925.00 | 2,925.00 | 2,860.46 | -3.08% | 502,700 |
| Mar 18, 2026 | 3,010.00 | 3,031.00 | 3,000.00 | 3,018.00 | 2,951.41 | 0.89% | 393,200 |
| Mar 17, 2026 | 3,030.00 | 3,044.00 | 2,981.00 | 2,991.50 | 2,925.50 | -0.52% | 222,700 |
| Mar 16, 2026 | 3,043.00 | 3,047.00 | 2,981.00 | 3,007.00 | 2,940.65 | -1.12% | 221,900 |
| Mar 13, 2026 | 2,999.50 | 3,041.00 | 2,999.50 | 3,041.00 | 2,973.90 | -0.85% | 362,600 |