Nojima Corporation (TYO:7419)
Japan · Delayed Price · Currency is JPY 1,281.00
-65.00 (-4.83%)
Oct 10, 2025, 3:30 PM JST
Nojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,320.00 | 1,320.00 | 1,275.00 | 1,281.00 | 1,281.00 | -4.83% | 890,400 |
| Oct 9, 2025 | 1,303.00 | 1,355.00 | 1,284.00 | 1,346.00 | 1,346.00 | 2.75% | 706,400 |
| Oct 8, 2025 | 1,323.33 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.63% | 2,051,100 |
| Oct 7, 2025 | 1,330.00 | 1,341.67 | 1,321.67 | 1,331.67 | 1,331.67 | -0.25% | 1,349,100 |
| Oct 6, 2025 | 1,325.00 | 1,336.67 | 1,295.00 | 1,335.00 | 1,335.00 | 2.56% | 1,538,100 |
| Oct 3, 2025 | 1,308.33 | 1,321.67 | 1,268.33 | 1,301.67 | 1,301.67 | -0.38% | 2,871,900 |
| Oct 2, 2025 | 1,360.00 | 1,366.67 | 1,301.67 | 1,306.67 | 1,306.67 | -2.85% | 3,523,500 |
| Oct 1, 2025 | 1,351.67 | 1,358.33 | 1,315.00 | 1,345.00 | 1,345.00 | -0.49% | 3,433,500 |
| Sep 30, 2025 | 1,345.00 | 1,366.67 | 1,330.00 | 1,351.67 | 1,351.67 | 0.50% | 2,789,100 |
| Sep 29, 2025 | 1,351.67 | 1,360.00 | 1,321.67 | 1,345.00 | 1,345.00 | -0.25% | 3,187,800 |
| Sep 26, 2025 | 1,353.33 | 1,385.00 | 1,341.67 | 1,348.33 | 1,340.67 | 0.12% | 8,491,500 |
| Sep 25, 2025 | 1,320.00 | 1,360.00 | 1,316.67 | 1,346.67 | 1,339.01 | 1.76% | 4,054,500 |
| Sep 24, 2025 | 1,326.67 | 1,365.00 | 1,306.67 | 1,323.33 | 1,315.81 | 1.15% | 5,457,600 |
| Sep 22, 2025 | 1,278.33 | 1,366.67 | 1,276.67 | 1,308.33 | 1,300.89 | 1.68% | 6,768,900 |
| Sep 19, 2025 | 1,310.00 | 1,321.67 | 1,273.33 | 1,286.67 | 1,279.35 | -1.66% | 3,735,900 |
| Sep 18, 2025 | 1,323.33 | 1,326.67 | 1,288.33 | 1,308.33 | 1,300.89 | -0.13% | 2,744,100 |
| Sep 17, 2025 | 1,275.00 | 1,318.33 | 1,275.00 | 1,310.00 | 1,302.55 | 2.08% | 2,982,600 |
| Sep 16, 2025 | 1,240.00 | 1,290.00 | 1,230.00 | 1,283.33 | 1,276.04 | 2.53% | 2,961,000 |
| Sep 12, 2025 | 1,240.00 | 1,256.67 | 1,240.00 | 1,251.67 | 1,244.55 | 0.81% | 1,683,000 |
| Sep 11, 2025 | 1,208.33 | 1,248.33 | 1,206.67 | 1,241.67 | 1,234.61 | 1.92% | 2,273,400 |
| Sep 10, 2025 | 1,206.67 | 1,221.67 | 1,201.67 | 1,218.33 | 1,211.41 | 1.67% | 1,260,900 |
| Sep 9, 2025 | 1,216.67 | 1,220.00 | 1,191.67 | 1,198.33 | 1,191.52 | -0.28% | 445,800 |
| Sep 8, 2025 | 1,180.00 | 1,205.00 | 1,180.00 | 1,201.67 | 1,194.83 | 0.70% | 662,100 |
| Sep 5, 2025 | 1,180.00 | 1,196.67 | 1,173.33 | 1,193.33 | 1,186.55 | 1.85% | 517,200 |
| Sep 4, 2025 | 1,155.00 | 1,180.00 | 1,140.00 | 1,171.67 | 1,165.00 | 2.48% | 567,900 |
| Sep 3, 2025 | 1,153.33 | 1,161.67 | 1,138.33 | 1,143.33 | 1,136.83 | -0.44% | 486,300 |
| Sep 2, 2025 | 1,136.67 | 1,155.00 | 1,130.00 | 1,148.33 | 1,141.80 | 1.77% | 603,600 |
| Sep 1, 2025 | 1,103.33 | 1,136.67 | 1,103.33 | 1,128.33 | 1,121.91 | 2.27% | 669,600 |
| Aug 29, 2025 | 1,090.00 | 1,110.00 | 1,063.33 | 1,103.33 | 1,097.06 | -0.90% | 1,153,500 |
| Aug 28, 2025 | 1,116.67 | 1,116.67 | 1,103.33 | 1,113.33 | 1,107.00 | -0.15% | 370,200 |
| Aug 27, 2025 | 1,113.33 | 1,125.00 | 1,105.00 | 1,115.00 | 1,108.66 | 0.15% | 522,300 |
| Aug 26, 2025 | 1,111.67 | 1,116.67 | 1,101.67 | 1,113.33 | 1,107.00 | -0.30% | 568,800 |
| Aug 25, 2025 | 1,118.33 | 1,121.67 | 1,101.67 | 1,116.67 | 1,110.31 | -0.30% | 628,200 |
| Aug 22, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,113.63 | -0.88% | 418,200 |
| Aug 21, 2025 | 1,135.00 | 1,136.67 | 1,118.33 | 1,130.00 | 1,123.57 | -1.60% | 482,700 |
| Aug 20, 2025 | 1,126.67 | 1,150.00 | 1,120.00 | 1,148.33 | 1,141.80 | 2.84% | 900,900 |
| Aug 19, 2025 | 1,128.33 | 1,136.67 | 1,116.67 | 1,116.67 | 1,110.31 | 0.15% | 572,400 |
| Aug 18, 2025 | 1,108.33 | 1,123.33 | 1,106.67 | 1,115.00 | 1,108.66 | - | 448,500 |
| Aug 15, 2025 | 1,111.67 | 1,116.67 | 1,101.67 | 1,115.00 | 1,108.66 | -0.30% | 502,500 |
| Aug 14, 2025 | 1,130.00 | 1,131.67 | 1,101.67 | 1,118.33 | 1,111.97 | -1.61% | 748,800 |
| Aug 13, 2025 | 1,148.33 | 1,153.33 | 1,128.33 | 1,136.67 | 1,130.20 | -1.02% | 532,500 |
| Aug 12, 2025 | 1,143.33 | 1,156.67 | 1,130.00 | 1,148.33 | 1,141.80 | 0.58% | 612,900 |
| Aug 8, 2025 | 1,128.33 | 1,153.33 | 1,121.67 | 1,141.67 | 1,135.17 | 1.18% | 646,500 |
| Aug 7, 2025 | 1,135.00 | 1,170.00 | 1,123.33 | 1,128.33 | 1,121.91 | -0.44% | 1,069,800 |
| Aug 6, 2025 | 1,118.33 | 1,138.33 | 1,116.67 | 1,133.33 | 1,126.88 | 1.34% | 548,700 |
| Aug 5, 2025 | 1,128.33 | 1,156.67 | 1,116.67 | 1,118.33 | 1,111.97 | -0.45% | 1,000,800 |
| Aug 4, 2025 | 1,173.33 | 1,185.00 | 1,120.00 | 1,123.33 | 1,116.94 | -6.13% | 1,229,400 |
| Aug 1, 2025 | 1,170.00 | 1,213.33 | 1,156.67 | 1,196.67 | 1,189.86 | 3.61% | 1,634,400 |
| Jul 31, 2025 | 1,121.67 | 1,206.67 | 1,115.00 | 1,155.00 | 1,148.43 | 10.18% | 2,338,200 |
| Jul 30, 2025 | 1,035.00 | 1,063.33 | 1,035.00 | 1,048.33 | 1,042.37 | 1.29% | 895,500 |