Nojima Corporation (TYO:7419)
Japan · Delayed Price · Currency is JPY 1,300.00
+90.00 (7.44%)
Oct 29, 2026, 3:30 PM JST
Nojima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,250.00 | 1,310.00 | 1,226.00 | 1,300.00 | 1,300.00 | 7.44% | 2,512,100 |
| Oct 28, 2026 | 1,225.00 | 1,230.00 | 1,208.00 | 1,210.00 | 1,210.00 | -1.55% | 817,500 |
| Oct 27, 2026 | 1,250.00 | 1,250.00 | 1,224.00 | 1,229.00 | 1,229.00 | -1.76% | 629,900 |
| Oct 26, 2026 | 1,245.00 | 1,261.00 | 1,245.00 | 1,251.00 | 1,251.00 | 0.08% | 395,300 |
| Oct 23, 2026 | 1,263.00 | 1,266.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.48% | 457,900 |
| Oct 22, 2026 | 1,248.00 | 1,258.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.56% | 588,400 |
| Oct 21, 2026 | 1,277.00 | 1,277.00 | 1,243.00 | 1,251.00 | 1,251.00 | -1.42% | 792,200 |
| Oct 20, 2026 | 1,280.00 | 1,285.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.86% | 615,900 |
| Oct 19, 2026 | 1,294.00 | 1,298.00 | 1,276.00 | 1,280.00 | 1,280.00 | -1.08% | 528,500 |
| Oct 16, 2026 | 1,296.00 | 1,300.00 | 1,277.00 | 1,294.00 | 1,294.00 | 0.94% | 844,100 |
| Oct 15, 2026 | 1,266.00 | 1,288.00 | 1,266.00 | 1,282.00 | 1,282.00 | 0.55% | 926,800 |
| Oct 14, 2026 | 1,278.00 | 1,283.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.08% | 692,500 |
| Oct 13, 2026 | 1,274.00 | 1,284.00 | 1,267.00 | 1,274.00 | 1,274.00 | 1.19% | 639,800 |
| Oct 9, 2026 | 1,260.00 | 1,279.00 | 1,246.00 | 1,259.00 | 1,259.00 | 1.04% | 860,900 |
| Oct 8, 2026 | 1,247.00 | 1,250.00 | 1,228.00 | 1,246.00 | 1,246.00 | - | 663,600 |
| Oct 7, 2026 | 1,240.00 | 1,247.00 | 1,229.00 | 1,246.00 | 1,246.00 | -0.32% | 751,100 |
| Oct 6, 2026 | 1,231.00 | 1,256.00 | 1,223.00 | 1,250.00 | 1,250.00 | 1.79% | 468,800 |
| Oct 5, 2026 | 1,234.00 | 1,234.00 | 1,221.00 | 1,228.00 | 1,228.00 | - | 418,600 |
| Oct 2, 2026 | 1,227.00 | 1,233.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.89% | 466,700 |
| Oct 1, 2026 | 1,229.00 | 1,245.00 | 1,221.00 | 1,239.00 | 1,239.00 | 0.73% | 491,300 |
| Sep 30, 2026 | 1,230.00 | 1,247.00 | 1,209.00 | 1,230.00 | 1,230.00 | -0.57% | 735,100 |
| Sep 29, 2026 | 1,270.00 | 1,270.00 | 1,233.00 | 1,237.00 | 1,237.00 | -2.29% | 918,200 |
| Sep 28, 2026 | 1,300.00 | 1,300.00 | 1,274.00 | 1,276.00 | 1,266.00 | -1.01% | 1,527,500 |
| Sep 25, 2026 | 1,280.00 | 1,298.00 | 1,280.00 | 1,289.00 | 1,278.90 | 0.55% | 589,400 |
| Sep 24, 2026 | 1,281.00 | 1,293.00 | 1,276.00 | 1,282.00 | 1,271.95 | -0.16% | 721,000 |
| Sep 18, 2026 | 1,299.00 | 1,301.00 | 1,273.00 | 1,284.00 | 1,273.94 | -0.85% | 932,800 |
| Sep 17, 2026 | 1,289.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,284.85 | 1.97% | 922,100 |
| Sep 16, 2026 | 1,254.00 | 1,289.00 | 1,254.00 | 1,270.00 | 1,260.05 | 0.87% | 511,800 |
| Sep 15, 2026 | 1,264.00 | 1,265.00 | 1,247.00 | 1,259.00 | 1,249.13 | 0.32% | 360,700 |
| Sep 14, 2026 | 1,235.00 | 1,257.00 | 1,235.00 | 1,255.00 | 1,245.16 | 1.95% | 332,100 |
| Sep 11, 2026 | 1,226.00 | 1,235.00 | 1,222.00 | 1,231.00 | 1,221.35 | -0.16% | 615,700 |
| Sep 10, 2026 | 1,230.00 | 1,235.00 | 1,223.00 | 1,233.00 | 1,223.34 | - | 684,200 |
| Sep 9, 2026 | 1,237.00 | 1,244.00 | 1,232.00 | 1,233.00 | 1,223.34 | -0.72% | 496,100 |
| Sep 8, 2026 | 1,243.00 | 1,251.00 | 1,238.00 | 1,242.00 | 1,232.27 | -0.40% | 533,600 |
| Sep 7, 2026 | 1,253.00 | 1,256.00 | 1,244.00 | 1,247.00 | 1,237.23 | -0.48% | 495,200 |
| Sep 4, 2026 | 1,255.00 | 1,269.00 | 1,248.00 | 1,253.00 | 1,243.18 | -0.16% | 419,000 |
| Sep 3, 2026 | 1,251.00 | 1,260.00 | 1,244.00 | 1,255.00 | 1,245.16 | 0.32% | 439,100 |
| Sep 2, 2026 | 1,265.00 | 1,273.00 | 1,247.00 | 1,251.00 | 1,241.20 | -2.11% | 857,700 |
| Sep 1, 2026 | 1,278.00 | 1,288.00 | 1,271.00 | 1,278.00 | 1,267.98 | - | 578,600 |
| Aug 31, 2026 | 1,275.00 | 1,278.00 | 1,265.00 | 1,278.00 | 1,267.98 | 0.39% | 636,200 |
| Aug 28, 2026 | 1,271.00 | 1,277.00 | 1,263.00 | 1,273.00 | 1,263.02 | -0.31% | 1,072,500 |
| Aug 27, 2026 | 1,278.00 | 1,293.00 | 1,267.00 | 1,277.00 | 1,266.99 | -0.31% | 836,800 |
| Aug 26, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,281.00 | 1,270.96 | 0.16% | 454,500 |
| Aug 25, 2026 | 1,276.00 | 1,291.00 | 1,274.00 | 1,279.00 | 1,268.98 | 0.31% | 688,900 |
| Aug 24, 2026 | 1,272.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,265.01 | -0.39% | 669,600 |
| Aug 21, 2026 | 1,272.00 | 1,280.00 | 1,264.00 | 1,280.00 | 1,269.97 | 0.16% | 585,800 |
| Aug 20, 2026 | 1,292.00 | 1,298.00 | 1,270.00 | 1,278.00 | 1,267.98 | -0.16% | 760,200 |
| Aug 19, 2026 | 1,297.00 | 1,298.00 | 1,272.00 | 1,280.00 | 1,269.97 | -1.16% | 781,500 |
| Aug 18, 2026 | 1,295.00 | 1,303.00 | 1,282.00 | 1,295.00 | 1,284.85 | -0.23% | 856,100 |
| Aug 17, 2026 | 1,314.00 | 1,314.00 | 1,289.00 | 1,298.00 | 1,287.83 | -1.52% | 1,083,200 |