NOK Corporation (TYO:7240)
Japan · Delayed Price · Currency is JPY 2,980.50
+4.50 (0.15%)
Jun 18, 2026, 3:30 PM JST
NOK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |