Nojima Corporation (TYO:7419)
Japan · Delayed Price · Currency is JPY 1,117.00
-4.00 (-0.36%)
Apr 17, 2026, 3:30 PM JST
Nojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,117.00 | 1,122.00 | 1,107.00 | 1,110.00 | - | -0.98% | 132,900 |
| 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 | -2.35% | 635,700 |
| Mar 27, 2026 | 1,101.00 | 1,110.00 | 1,096.00 | 1,105.00 | 1,097.00 | 0.64% | 1,132,800 |
| Mar 26, 2026 | 1,097.00 | 1,102.00 | 1,087.00 | 1,098.00 | 1,090.05 | 0.09% | 531,200 |
| Mar 25, 2026 | 1,092.00 | 1,099.00 | 1,090.00 | 1,097.00 | 1,089.06 | 1.57% | 418,200 |
| Mar 24, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,072.18 | 1.12% | 366,500 |
| Mar 23, 2026 | 1,073.00 | 1,075.00 | 1,058.00 | 1,068.00 | 1,060.27 | -1.11% | 946,500 |
| Mar 19, 2026 | 1,088.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,072.18 | -1.37% | 582,700 |
| Mar 18, 2026 | 1,090.00 | 1,099.00 | 1,089.00 | 1,095.00 | 1,087.07 | -0.18% | 379,300 |
| Mar 17, 2026 | 1,090.00 | 1,104.00 | 1,090.00 | 1,097.00 | 1,089.06 | 0.73% | 336,700 |
| Mar 16, 2026 | 1,104.00 | 1,104.00 | 1,088.00 | 1,089.00 | 1,081.12 | -0.27% | 410,900 |
| Mar 13, 2026 | 1,092.00 | 1,105.00 | 1,091.00 | 1,092.00 | 1,084.09 | -0.46% | 457,600 |
| Mar 12, 2026 | 1,100.00 | 1,106.00 | 1,093.00 | 1,097.00 | 1,089.06 | -1.44% | 480,400 |
| Mar 11, 2026 | 1,119.00 | 1,121.00 | 1,110.00 | 1,113.00 | 1,104.94 | 0.18% | 240,400 |
| Mar 10, 2026 | 1,123.00 | 1,124.00 | 1,102.00 | 1,111.00 | 1,102.96 | 0.45% | 329,200 |
| Mar 9, 2026 | 1,080.00 | 1,114.00 | 1,076.00 | 1,106.00 | 1,097.99 | -0.72% | 853,100 |
| Mar 6, 2026 | 1,107.00 | 1,116.00 | 1,102.00 | 1,114.00 | 1,105.93 | -0.62% | 470,400 |
| Mar 5, 2026 | 1,132.00 | 1,136.00 | 1,120.00 | 1,121.00 | 1,112.88 | 1.17% | 484,300 |
| Mar 4, 2026 | 1,103.00 | 1,112.00 | 1,092.00 | 1,108.00 | 1,099.98 | -0.63% | 1,068,300 |
| Mar 3, 2026 | 1,158.00 | 1,159.00 | 1,114.00 | 1,115.00 | 1,106.93 | -5.03% | 843,300 |
| Mar 2, 2026 | 1,160.00 | 1,189.00 | 1,153.00 | 1,174.00 | 1,165.50 | 0.26% | 506,200 |
| Feb 27, 2026 | 1,160.00 | 1,174.00 | 1,155.00 | 1,171.00 | 1,162.52 | 2.09% | 535,300 |
| Feb 26, 2026 | 1,140.00 | 1,164.00 | 1,140.00 | 1,147.00 | 1,138.70 | 0.09% | 580,400 |
| Feb 25, 2026 | 1,140.00 | 1,149.00 | 1,132.00 | 1,146.00 | 1,137.70 | 0.35% | 534,700 |
| Feb 24, 2026 | 1,145.00 | 1,152.00 | 1,126.00 | 1,142.00 | 1,133.73 | -0.26% | 475,000 |
| Feb 20, 2026 | 1,152.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,136.71 | -1.55% | 523,500 |
| Feb 19, 2026 | 1,169.00 | 1,173.00 | 1,149.00 | 1,163.00 | 1,154.58 | -0.43% | 799,400 |
| Feb 18, 2026 | 1,170.00 | 1,175.00 | 1,152.00 | 1,168.00 | 1,159.54 | 5.23% | 1,406,000 |
| Feb 17, 2026 | 1,096.00 | 1,117.00 | 1,096.00 | 1,110.00 | 1,101.96 | 1.37% | 933,700 |
| Feb 16, 2026 | 1,093.00 | 1,102.00 | 1,083.00 | 1,095.00 | 1,087.07 | 0.92% | 748,600 |
| Feb 13, 2026 | 1,097.00 | 1,103.00 | 1,079.00 | 1,085.00 | 1,077.14 | -0.91% | 802,300 |
| Feb 12, 2026 | 1,085.00 | 1,102.00 | 1,084.00 | 1,095.00 | 1,087.07 | 0.09% | 750,800 |
| Feb 10, 2026 | 1,080.00 | 1,102.00 | 1,080.00 | 1,094.00 | 1,086.08 | 1.48% | 849,400 |
| Feb 9, 2026 | 1,088.00 | 1,093.00 | 1,069.00 | 1,078.00 | 1,070.20 | 0.09% | 481,700 |
| Feb 6, 2026 | 1,079.00 | 1,081.00 | 1,069.00 | 1,077.00 | 1,069.20 | -0.19% | 431,900 |
| Feb 5, 2026 | 1,067.00 | 1,085.00 | 1,064.00 | 1,079.00 | 1,071.19 | 1.31% | 733,200 |
| Feb 4, 2026 | 1,086.00 | 1,089.00 | 1,063.00 | 1,065.00 | 1,057.29 | 0.09% | 714,700 |