Nojima Corporation (TYO:7419)
Japan · Delayed Price · Currency is JPY 1,456.00
-26.00 (-1.75%)
Jun 16, 2026, 9:44 AM JST
Nojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,468.00 | 1,474.00 | 1,431.00 | 1,456.00 | - | -1.75% | 169,800 |
| Jun 15, 2026 | 1,450.00 | 1,488.00 | 1,442.00 | 1,482.00 | 1,482.00 | 1.79% | 1,004,600 |
| Jun 12, 2026 | 1,483.00 | 1,503.00 | 1,450.00 | 1,456.00 | 1,456.00 | -3.96% | 1,310,900 |
| Jun 11, 2026 | 1,568.00 | 1,579.00 | 1,504.00 | 1,516.00 | 1,516.00 | -3.62% | 1,109,700 |
| Jun 10, 2026 | 1,567.00 | 1,607.00 | 1,563.00 | 1,573.00 | 1,573.00 | 2.95% | 556,600 |
| Jun 9, 2026 | 1,528.00 | 1,550.00 | 1,509.00 | 1,528.00 | 1,528.00 | 0.79% | 541,500 |
| Jun 8, 2026 | 1,523.00 | 1,550.00 | 1,479.00 | 1,516.00 | 1,516.00 | -1.24% | 800,600 |
| Jun 5, 2026 | 1,598.00 | 1,606.00 | 1,512.00 | 1,535.00 | 1,535.00 | -2.91% | 781,300 |
| Jun 4, 2026 | 1,538.00 | 1,598.00 | 1,529.00 | 1,581.00 | 1,581.00 | 1.74% | 791,200 |
| Jun 3, 2026 | 1,521.00 | 1,569.00 | 1,519.00 | 1,554.00 | 1,554.00 | 2.24% | 952,800 |
| Jun 2, 2026 | 1,474.00 | 1,546.00 | 1,465.00 | 1,520.00 | 1,520.00 | 1.88% | 1,076,900 |
| Jun 1, 2026 | 1,435.00 | 1,497.00 | 1,432.00 | 1,492.00 | 1,492.00 | 4.12% | 1,245,100 |
| May 29, 2026 | 1,448.00 | 1,450.00 | 1,422.00 | 1,433.00 | 1,433.00 | -1.78% | 1,177,600 |
| May 28, 2026 | 1,461.00 | 1,475.00 | 1,423.00 | 1,459.00 | 1,459.00 | 0.34% | 613,800 |
| May 27, 2026 | 1,492.00 | 1,494.00 | 1,443.00 | 1,454.00 | 1,454.00 | -3.13% | 990,100 |
| May 26, 2026 | 1,446.00 | 1,510.00 | 1,431.00 | 1,501.00 | 1,501.00 | 4.60% | 1,237,000 |
| May 25, 2026 | 1,410.00 | 1,457.00 | 1,386.00 | 1,435.00 | 1,435.00 | 1.27% | 1,031,700 |
| May 22, 2026 | 1,437.00 | 1,442.00 | 1,407.00 | 1,417.00 | 1,417.00 | -1.39% | 883,600 |
| May 21, 2026 | 1,399.00 | 1,459.00 | 1,395.00 | 1,437.00 | 1,437.00 | 2.72% | 797,300 |
| May 20, 2026 | 1,395.00 | 1,437.00 | 1,381.00 | 1,399.00 | 1,399.00 | 1.38% | 1,228,700 |
| May 19, 2026 | 1,327.00 | 1,389.00 | 1,325.00 | 1,380.00 | 1,380.00 | 3.99% | 1,226,600 |
| May 18, 2026 | 1,333.00 | 1,339.00 | 1,305.00 | 1,327.00 | 1,327.00 | 0.15% | 618,500 |
| May 15, 2026 | 1,320.00 | 1,336.00 | 1,281.00 | 1,325.00 | 1,325.00 | 0.76% | 1,406,600 |
| May 14, 2026 | 1,285.00 | 1,318.00 | 1,277.00 | 1,315.00 | 1,315.00 | 3.79% | 1,033,900 |
| May 13, 2026 | 1,218.00 | 1,274.00 | 1,215.00 | 1,267.00 | 1,267.00 | -0.71% | 1,231,500 |
| May 12, 2026 | 1,275.00 | 1,290.00 | 1,259.00 | 1,276.00 | 1,276.00 | -0.70% | 770,500 |
| May 11, 2026 | 1,245.00 | 1,295.00 | 1,223.00 | 1,285.00 | 1,285.00 | 2.88% | 1,276,600 |
| May 8, 2026 | 1,226.00 | 1,275.00 | 1,207.00 | 1,249.00 | 1,249.00 | 3.39% | 2,314,500 |
| May 7, 2026 | 1,241.00 | 1,249.00 | 1,160.00 | 1,208.00 | 1,208.00 | -0.25% | 1,957,400 |
| May 1, 2026 | 1,223.00 | 1,229.00 | 1,204.00 | 1,211.00 | 1,211.00 | -0.66% | 553,800 |
| Apr 30, 2026 | 1,213.00 | 1,245.00 | 1,187.00 | 1,219.00 | 1,219.00 | -0.73% | 1,364,700 |
| Apr 28, 2026 | 1,251.00 | 1,266.00 | 1,216.00 | 1,228.00 | 1,228.00 | -1.84% | 1,148,200 |
| Apr 27, 2026 | 1,257.00 | 1,304.00 | 1,238.00 | 1,251.00 | 1,251.00 | -0.40% | 1,913,400 |
| Apr 24, 2026 | 1,227.00 | 1,274.00 | 1,180.00 | 1,256.00 | 1,256.00 | 3.63% | 1,878,600 |
| Apr 23, 2026 | 1,191.00 | 1,240.00 | 1,145.00 | 1,212.00 | 1,212.00 | 1.25% | 2,529,900 |
| Apr 22, 2026 | 1,300.00 | 1,322.00 | 1,182.00 | 1,197.00 | 1,197.00 | -6.48% | 5,130,700 |
| Apr 21, 2026 | 1,239.00 | 1,296.00 | 1,212.00 | 1,280.00 | 1,280.00 | 14.18% | 7,722,700 |
| Apr 20, 2026 | 1,122.00 | 1,126.00 | 1,103.00 | 1,121.00 | 1,121.00 | 0.36% | 279,500 |
| Apr 17, 2026 | 1,117.00 | 1,122.00 | 1,107.00 | 1,117.00 | 1,117.00 | -0.36% | 381,200 |
| Apr 16, 2026 | 1,122.00 | 1,131.00 | 1,115.00 | 1,121.00 | 1,121.00 | 0.45% | 375,900 |
| Apr 15, 2026 | 1,116.00 | 1,124.00 | 1,112.00 | 1,116.00 | 1,116.00 | 0.90% | 406,900 |
| Apr 14, 2026 | 1,127.00 | 1,139.00 | 1,099.00 | 1,106.00 | 1,106.00 | -0.36% | 415,500 |
| Apr 13, 2026 | 1,119.00 | 1,133.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.07% | 335,500 |
| Apr 10, 2026 | 1,167.00 | 1,168.00 | 1,117.00 | 1,122.00 | 1,122.00 | -3.03% | 665,100 |
| Apr 9, 2026 | 1,160.00 | 1,184.00 | 1,156.00 | 1,157.00 | 1,157.00 | -0.34% | 578,700 |
| Apr 8, 2026 | 1,149.00 | 1,161.00 | 1,137.00 | 1,161.00 | 1,161.00 | 2.65% | 614,500 |
| Apr 7, 2026 | 1,125.00 | 1,137.00 | 1,117.00 | 1,131.00 | 1,131.00 | 0.80% | 408,500 |
| Apr 6, 2026 | 1,112.00 | 1,122.00 | 1,111.00 | 1,122.00 | 1,122.00 | 1.17% | 360,700 |
| Apr 3, 2026 | 1,101.00 | 1,114.00 | 1,100.00 | 1,109.00 | 1,109.00 | 0.36% | 268,200 |
| Apr 2, 2026 | 1,117.00 | 1,127.00 | 1,102.00 | 1,105.00 | 1,105.00 | -1.34% | 493,200 |