NOK Corporation (TYO:7240)
Japan · Delayed Price · Currency is JPY 2,968.50
+118.50 (4.16%)
May 7, 2026, 3:30 PM JST
NOK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 189,400 |
| 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 | -5.07% | 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 |
| Mar 12, 2026 | 3,096.00 | 3,110.00 | 3,054.00 | 3,067.00 | 2,999.33 | -1.60% | 307,100 |
| Mar 11, 2026 | 3,105.00 | 3,144.00 | 3,100.00 | 3,117.00 | 3,048.23 | 1.53% | 272,800 |
| Mar 10, 2026 | 3,035.00 | 3,092.00 | 3,011.00 | 3,070.00 | 3,002.26 | 2.33% | 377,100 |
| Mar 9, 2026 | 2,975.00 | 3,085.00 | 2,910.50 | 3,000.00 | 2,933.81 | -3.69% | 516,600 |
| Mar 6, 2026 | 3,072.00 | 3,124.00 | 3,052.00 | 3,115.00 | 3,046.27 | 0.19% | 271,500 |
| Mar 5, 2026 | 3,138.00 | 3,140.00 | 3,094.00 | 3,109.00 | 3,040.40 | 2.57% | 446,400 |
| Mar 4, 2026 | 3,120.00 | 3,133.00 | 2,985.00 | 3,031.00 | 2,964.12 | -4.48% | 571,900 |
| Mar 3, 2026 | 3,257.00 | 3,296.00 | 3,153.00 | 3,173.00 | 3,102.99 | -3.64% | 489,300 |
| Mar 2, 2026 | 3,217.00 | 3,293.00 | 3,205.00 | 3,293.00 | 3,220.34 | -1.02% | 343,100 |
| Feb 27, 2026 | 3,280.00 | 3,327.00 | 3,266.00 | 3,327.00 | 3,253.59 | 1.19% | 428,600 |
| Feb 26, 2026 | 3,340.00 | 3,352.00 | 3,275.00 | 3,288.00 | 3,215.45 | -0.93% | 304,900 |
| Feb 25, 2026 | 3,355.00 | 3,355.00 | 3,303.00 | 3,319.00 | 3,245.77 | 0.36% | 258,500 |
| Feb 24, 2026 | 3,272.00 | 3,324.00 | 3,226.00 | 3,307.00 | 3,234.03 | 2.16% | 327,300 |
| Feb 20, 2026 | 3,245.00 | 3,250.00 | 3,197.00 | 3,237.00 | 3,165.58 | -1.28% | 348,800 |
| Feb 19, 2026 | 3,203.00 | 3,280.00 | 3,202.00 | 3,279.00 | 3,206.65 | 2.60% | 306,900 |
| Feb 18, 2026 | 3,178.00 | 3,203.00 | 3,158.00 | 3,196.00 | 3,125.48 | 1.01% | 264,900 |