Nojima Corporation (TYO:7419)
Japan · Delayed Price · Currency is JPY 1,281.00
+2.00 (0.16%)
Aug 26, 2026, 3:30 PM JST
Nojima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,281.00 | 1,281.00 | 0.16% | 454,500 |
| Aug 25, 2026 | 1,276.00 | 1,291.00 | 1,274.00 | 1,279.00 | 1,279.00 | 0.31% | 688,900 |
| Aug 24, 2026 | 1,272.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.39% | 669,600 |
| Aug 21, 2026 | 1,272.00 | 1,280.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.16% | 585,800 |
| Aug 20, 2026 | 1,292.00 | 1,298.00 | 1,270.00 | 1,278.00 | 1,278.00 | -0.16% | 760,200 |
| Aug 19, 2026 | 1,297.00 | 1,298.00 | 1,272.00 | 1,280.00 | 1,280.00 | -1.16% | 781,500 |
| Aug 18, 2026 | 1,295.00 | 1,303.00 | 1,282.00 | 1,295.00 | 1,295.00 | -0.23% | 856,100 |
| Aug 17, 2026 | 1,314.00 | 1,314.00 | 1,289.00 | 1,298.00 | 1,298.00 | -1.52% | 1,083,200 |
| Aug 14, 2026 | 1,314.00 | 1,332.00 | 1,311.00 | 1,318.00 | 1,318.00 | -0.60% | 784,900 |
| Aug 13, 2026 | 1,329.00 | 1,333.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.68% | 476,900 |
| Aug 12, 2026 | 1,318.00 | 1,329.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.08% | 584,100 |
| Aug 10, 2026 | 1,321.00 | 1,321.00 | 1,301.00 | 1,318.00 | 1,318.00 | -0.23% | 501,000 |
| Aug 7, 2026 | 1,300.00 | 1,325.00 | 1,300.00 | 1,321.00 | 1,321.00 | 0.84% | 670,900 |
| Aug 6, 2026 | 1,290.00 | 1,313.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.55% | 532,700 |
| Aug 5, 2026 | 1,297.00 | 1,326.00 | 1,274.00 | 1,290.00 | 1,290.00 | -0.54% | 934,300 |
| Aug 4, 2026 | 1,322.00 | 1,323.00 | 1,290.00 | 1,297.00 | 1,297.00 | -1.89% | 719,400 |
| Aug 3, 2026 | 1,299.00 | 1,332.00 | 1,271.00 | 1,322.00 | 1,322.00 | 1.30% | 979,800 |
| Jul 31, 2026 | 1,372.00 | 1,379.00 | 1,302.00 | 1,305.00 | 1,305.00 | -5.57% | 1,620,300 |
| Jul 30, 2026 | 1,430.00 | 1,435.00 | 1,364.00 | 1,382.00 | 1,382.00 | -5.41% | 1,985,200 |
| Jul 29, 2026 | 1,461.00 | 1,478.00 | 1,446.00 | 1,461.00 | 1,461.00 | - | 1,063,300 |
| Jul 28, 2026 | 1,445.00 | 1,492.00 | 1,423.00 | 1,461.00 | 1,461.00 | 1.25% | 918,400 |
| Jul 27, 2026 | 1,455.00 | 1,461.00 | 1,428.00 | 1,443.00 | 1,443.00 | 0.28% | 582,300 |
| Jul 24, 2026 | 1,385.00 | 1,445.00 | 1,379.00 | 1,439.00 | 1,439.00 | 2.71% | 895,900 |
| Jul 23, 2026 | 1,358.00 | 1,404.00 | 1,347.00 | 1,401.00 | 1,401.00 | 2.79% | 1,001,200 |
| Jul 22, 2026 | 1,376.00 | 1,376.00 | 1,346.00 | 1,363.00 | 1,363.00 | -1.37% | 718,500 |
| Jul 21, 2026 | 1,356.00 | 1,400.00 | 1,349.00 | 1,382.00 | 1,382.00 | 3.29% | 967,700 |
| Jul 17, 2026 | 1,339.00 | 1,354.00 | 1,326.00 | 1,338.00 | 1,338.00 | - | 701,200 |
| Jul 16, 2026 | 1,355.00 | 1,361.00 | 1,332.00 | 1,338.00 | 1,338.00 | -0.15% | 1,168,000 |
| Jul 15, 2026 | 1,368.00 | 1,374.00 | 1,328.00 | 1,340.00 | 1,340.00 | -1.98% | 916,100 |
| Jul 14, 2026 | 1,344.00 | 1,395.00 | 1,339.00 | 1,367.00 | 1,367.00 | 2.70% | 1,267,600 |
| Jul 13, 2026 | 1,335.00 | 1,342.00 | 1,326.00 | 1,331.00 | 1,331.00 | 0.60% | 538,400 |
| Jul 10, 2026 | 1,337.00 | 1,345.00 | 1,310.00 | 1,323.00 | 1,323.00 | -1.42% | 831,900 |
| Jul 9, 2026 | 1,345.00 | 1,355.00 | 1,331.00 | 1,342.00 | 1,342.00 | -0.22% | 622,800 |
| Jul 8, 2026 | 1,353.00 | 1,368.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.74% | 716,100 |
| Jul 7, 2026 | 1,310.00 | 1,368.00 | 1,307.00 | 1,355.00 | 1,355.00 | 3.36% | 830,300 |
| Jul 6, 2026 | 1,321.00 | 1,325.00 | 1,295.00 | 1,311.00 | 1,311.00 | -0.76% | 726,600 |
| Jul 3, 2026 | 1,329.00 | 1,343.00 | 1,317.00 | 1,321.00 | 1,321.00 | -0.15% | 571,600 |
| Jul 2, 2026 | 1,309.00 | 1,334.00 | 1,291.00 | 1,323.00 | 1,323.00 | 1.85% | 529,800 |
| Jul 1, 2026 | 1,317.00 | 1,327.00 | 1,298.00 | 1,299.00 | 1,299.00 | -1.96% | 736,100 |
| Jun 30, 2026 | 1,343.00 | 1,358.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.85% | 876,300 |
| Jun 29, 2026 | 1,344.00 | 1,362.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.66% | 575,900 |
| Jun 26, 2026 | 1,342.00 | 1,344.00 | 1,314.00 | 1,328.00 | 1,328.00 | -1.04% | 771,900 |
| Jun 25, 2026 | 1,351.00 | 1,354.00 | 1,321.00 | 1,342.00 | 1,342.00 | 0.68% | 1,172,900 |
| Jun 24, 2026 | 1,380.00 | 1,381.00 | 1,327.00 | 1,333.00 | 1,333.00 | -2.84% | 1,863,900 |
| Jun 23, 2026 | 1,380.00 | 1,393.00 | 1,360.00 | 1,372.00 | 1,372.00 | -2.70% | 1,247,500 |
| Jun 22, 2026 | 1,445.00 | 1,446.00 | 1,398.00 | 1,410.00 | 1,410.00 | -2.49% | 1,019,900 |
| Jun 19, 2026 | 1,435.00 | 1,475.00 | 1,432.00 | 1,446.00 | 1,446.00 | -1.03% | 976,900 |
| Jun 18, 2026 | 1,484.00 | 1,513.00 | 1,455.00 | 1,461.00 | 1,461.00 | -1.62% | 974,100 |
| Jun 17, 2026 | 1,481.00 | 1,503.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.71% | 637,600 |
| Jun 16, 2026 | 1,468.00 | 1,474.00 | 1,431.00 | 1,460.00 | 1,460.00 | -1.48% | 602,000 |