Nojima Corporation (TYO:7419)
Japan · Delayed Price · Currency is JPY 1,190.00
-5.00 (-0.42%)
Dec 30, 2025, 3:30 PM JST
Nojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,197.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.42% | 381,800 |
| Dec 29, 2025 | 1,200.00 | 1,203.00 | 1,183.00 | 1,195.00 | 1,195.00 | 0.42% | 479,900 |
| Dec 26, 2025 | 1,182.00 | 1,197.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.17% | 276,000 |
| Dec 25, 2025 | 1,190.00 | 1,194.00 | 1,175.00 | 1,188.00 | 1,188.00 | 0.17% | 199,500 |
| Dec 24, 2025 | 1,186.00 | 1,196.00 | 1,177.00 | 1,186.00 | 1,186.00 | -0.08% | 442,600 |
| Dec 23, 2025 | 1,167.00 | 1,188.00 | 1,165.00 | 1,187.00 | 1,187.00 | 1.71% | 433,000 |
| Dec 22, 2025 | 1,173.00 | 1,183.00 | 1,166.00 | 1,167.00 | 1,167.00 | -1.02% | 543,100 |
| Dec 19, 2025 | 1,190.00 | 1,200.00 | 1,175.00 | 1,179.00 | 1,179.00 | -1.34% | 919,500 |
| Dec 18, 2025 | 1,170.00 | 1,203.00 | 1,167.00 | 1,195.00 | 1,195.00 | 2.84% | 873,900 |
| Dec 17, 2025 | 1,163.00 | 1,171.00 | 1,152.00 | 1,162.00 | 1,162.00 | -0.26% | 344,200 |
| Dec 16, 2025 | 1,156.00 | 1,186.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.17% | 698,700 |
| Dec 15, 2025 | 1,147.00 | 1,167.00 | 1,145.00 | 1,167.00 | 1,167.00 | 1.66% | 306,900 |
| Dec 12, 2025 | 1,148.00 | 1,158.00 | 1,145.00 | 1,148.00 | 1,148.00 | 1.15% | 354,400 |
| Dec 11, 2025 | 1,163.00 | 1,174.00 | 1,134.00 | 1,135.00 | 1,135.00 | -1.39% | 486,500 |
| Dec 10, 2025 | 1,135.00 | 1,157.00 | 1,131.00 | 1,151.00 | 1,151.00 | 2.31% | 506,600 |
| Dec 9, 2025 | 1,140.00 | 1,141.00 | 1,119.00 | 1,125.00 | 1,125.00 | -1.23% | 414,700 |
| Dec 8, 2025 | 1,133.00 | 1,139.00 | 1,124.00 | 1,139.00 | 1,139.00 | 1.06% | 279,000 |
| Dec 5, 2025 | 1,126.00 | 1,131.00 | 1,122.00 | 1,127.00 | 1,127.00 | -0.27% | 861,500 |
| Dec 4, 2025 | 1,130.00 | 1,145.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.09% | 1,141,200 |
| Dec 3, 2025 | 1,147.00 | 1,149.00 | 1,124.00 | 1,129.00 | 1,129.00 | -1.83% | 1,010,500 |
| Dec 2, 2025 | 1,164.00 | 1,168.00 | 1,139.00 | 1,150.00 | 1,150.00 | -1.29% | 766,100 |
| Dec 1, 2025 | 1,172.00 | 1,187.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 696,900 |
| Nov 28, 2025 | 1,181.00 | 1,188.00 | 1,166.00 | 1,170.00 | 1,170.00 | -1.76% | 666,700 |
| Nov 27, 2025 | 1,173.00 | 1,203.00 | 1,172.00 | 1,191.00 | 1,191.00 | 1.88% | 554,800 |
| Nov 26, 2025 | 1,167.00 | 1,173.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.69% | 493,400 |
| Nov 25, 2025 | 1,163.00 | 1,163.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.17% | 455,500 |
| Nov 21, 2025 | 1,138.00 | 1,163.00 | 1,136.00 | 1,163.00 | 1,163.00 | 2.38% | 747,900 |
| Nov 20, 2025 | 1,160.00 | 1,160.00 | 1,133.00 | 1,136.00 | 1,136.00 | -1.47% | 712,900 |
| Nov 19, 2025 | 1,140.00 | 1,156.00 | 1,136.00 | 1,153.00 | 1,153.00 | 1.50% | 506,900 |
| Nov 18, 2025 | 1,145.00 | 1,152.00 | 1,114.00 | 1,136.00 | 1,136.00 | -1.73% | 941,300 |
| Nov 17, 2025 | 1,140.00 | 1,162.00 | 1,127.00 | 1,156.00 | 1,156.00 | 1.05% | 725,900 |
| Nov 14, 2025 | 1,142.00 | 1,155.00 | 1,141.00 | 1,144.00 | 1,144.00 | 0.35% | 486,400 |
| Nov 13, 2025 | 1,138.00 | 1,158.00 | 1,136.00 | 1,140.00 | 1,140.00 | 0.09% | 759,400 |
| Nov 12, 2025 | 1,117.00 | 1,159.00 | 1,113.00 | 1,139.00 | 1,139.00 | 3.08% | 844,100 |
| Nov 11, 2025 | 1,107.00 | 1,111.00 | 1,093.00 | 1,105.00 | 1,105.00 | - | 505,300 |
| Nov 10, 2025 | 1,122.00 | 1,123.00 | 1,099.00 | 1,105.00 | 1,105.00 | -0.90% | 700,100 |
| Nov 7, 2025 | 1,110.00 | 1,128.00 | 1,102.00 | 1,115.00 | 1,115.00 | 0.27% | 578,500 |
| Nov 6, 2025 | 1,130.00 | 1,132.00 | 1,109.00 | 1,112.00 | 1,112.00 | -1.59% | 678,700 |
| Nov 5, 2025 | 1,127.00 | 1,144.00 | 1,113.00 | 1,130.00 | 1,130.00 | 0.36% | 819,500 |
| Nov 4, 2025 | 1,118.00 | 1,134.00 | 1,093.00 | 1,126.00 | 1,126.00 | -1.14% | 1,443,300 |
| Oct 31, 2025 | 1,172.00 | 1,178.00 | 1,126.00 | 1,139.00 | 1,139.00 | -2.73% | 1,996,900 |
| Oct 30, 2025 | 1,238.00 | 1,251.00 | 1,127.00 | 1,171.00 | 1,171.00 | -9.44% | 3,549,300 |
| Oct 29, 2025 | 1,340.00 | 1,365.00 | 1,269.00 | 1,293.00 | 1,293.00 | -2.78% | 850,800 |
| Oct 28, 2025 | 1,360.00 | 1,364.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.70% | 711,100 |
| Oct 27, 2025 | 1,324.00 | 1,356.00 | 1,324.00 | 1,353.00 | 1,353.00 | 2.50% | 533,200 |
| Oct 24, 2025 | 1,350.00 | 1,361.00 | 1,312.00 | 1,320.00 | 1,320.00 | -3.86% | 533,900 |
| Oct 23, 2025 | 1,311.00 | 1,382.00 | 1,311.00 | 1,373.00 | 1,373.00 | 5.21% | 1,042,800 |
| Oct 22, 2025 | 1,298.00 | 1,320.00 | 1,286.00 | 1,305.00 | 1,305.00 | 1.40% | 700,200 |
| Oct 21, 2025 | 1,256.00 | 1,294.00 | 1,251.00 | 1,287.00 | 1,287.00 | 2.71% | 479,400 |
| Oct 20, 2025 | 1,273.00 | 1,274.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.24% | 372,500 |