Nojima Corporation (TYO:7419)
Japan · Delayed Price · Currency is JPY 1,501.00
+66.00 (4.60%)
May 26, 2026, 3:30 PM JST
Nojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,107.00 | 1,120.00 | 1,093.00 | 1,120.00 | 1,120.00 | 3.23% | 509,900 |
| Mar 31, 2026 | 1,083.00 | 1,100.00 | 1,079.00 | 1,085.00 | 1,085.00 | 0.56% | 366,200 |
| Mar 30, 2026 | 1,067.00 | 1,083.00 | 1,058.00 | 1,079.00 | 1,079.00 | -1.46% | 635,700 |
| Mar 27, 2026 | 1,101.00 | 1,110.00 | 1,096.00 | 1,105.00 | 1,095.00 | 0.64% | 1,132,800 |
| Mar 26, 2026 | 1,097.00 | 1,102.00 | 1,087.00 | 1,098.00 | 1,088.06 | 0.09% | 531,200 |
| Mar 25, 2026 | 1,092.00 | 1,099.00 | 1,090.00 | 1,097.00 | 1,087.07 | 1.57% | 418,200 |
| Mar 24, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,070.23 | 1.12% | 366,500 |
| Mar 23, 2026 | 1,073.00 | 1,075.00 | 1,058.00 | 1,068.00 | 1,058.33 | -1.11% | 946,500 |
| Mar 19, 2026 | 1,088.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,070.23 | -1.37% | 582,700 |
| Mar 18, 2026 | 1,090.00 | 1,099.00 | 1,089.00 | 1,095.00 | 1,085.09 | -0.18% | 379,300 |
| Mar 17, 2026 | 1,090.00 | 1,104.00 | 1,090.00 | 1,097.00 | 1,087.07 | 0.73% | 336,700 |
| Mar 16, 2026 | 1,104.00 | 1,104.00 | 1,088.00 | 1,089.00 | 1,079.14 | -0.27% | 410,900 |
| Mar 13, 2026 | 1,092.00 | 1,105.00 | 1,091.00 | 1,092.00 | 1,082.12 | -0.46% | 457,600 |
| Mar 12, 2026 | 1,100.00 | 1,106.00 | 1,093.00 | 1,097.00 | 1,087.07 | -1.44% | 480,400 |
| Mar 11, 2026 | 1,119.00 | 1,121.00 | 1,110.00 | 1,113.00 | 1,102.93 | 0.18% | 240,400 |
| Mar 10, 2026 | 1,123.00 | 1,124.00 | 1,102.00 | 1,111.00 | 1,100.95 | 0.45% | 329,200 |