Noda Corporation (TYO:7879)
Japan · Delayed Price · Currency is JPY 710.00
+2.00 (0.28%)
Sep 1, 2025, 3:30 PM JST
Noda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 704.00 | 708.00 | 704.00 | 708.00 | 708.00 | 0.28% | 2,400 |
| Aug 28, 2025 | 706.00 | 707.00 | 704.00 | 706.00 | 706.00 | - | 3,700 |
| Aug 27, 2025 | 707.00 | 707.00 | 700.00 | 706.00 | 706.00 | 0.57% | 6,300 |
| Aug 26, 2025 | 702.00 | 704.00 | 700.00 | 702.00 | 702.00 | - | 8,600 |
| Aug 25, 2025 | 703.00 | 709.00 | 702.00 | 702.00 | 702.00 | - | 14,700 |
| Aug 22, 2025 | 691.00 | 702.00 | 691.00 | 702.00 | 702.00 | 1.15% | 6,800 |
| Aug 21, 2025 | 701.00 | 701.00 | 694.00 | 694.00 | 694.00 | -1.14% | 18,800 |
| Aug 20, 2025 | 695.00 | 702.00 | 694.00 | 702.00 | 702.00 | 1.15% | 15,100 |
| Aug 19, 2025 | 696.00 | 696.00 | 690.00 | 694.00 | 694.00 | 0.43% | 12,300 |
| Aug 18, 2025 | 696.00 | 696.00 | 690.00 | 691.00 | 691.00 | 0.14% | 14,100 |
| Aug 15, 2025 | 691.00 | 691.00 | 688.00 | 690.00 | 690.00 | 0.15% | 6,600 |
| Aug 14, 2025 | 689.00 | 689.00 | 687.00 | 689.00 | 689.00 | - | 3,700 |
| Aug 13, 2025 | 697.00 | 697.00 | 688.00 | 689.00 | 689.00 | -0.29% | 11,400 |
| Aug 12, 2025 | 692.00 | 698.00 | 689.00 | 691.00 | 691.00 | 0.73% | 8,900 |
| Aug 8, 2025 | 690.00 | 691.00 | 686.00 | 686.00 | 686.00 | -0.58% | 4,100 |
| Aug 7, 2025 | 688.00 | 694.00 | 683.00 | 690.00 | 690.00 | 0.58% | 13,300 |
| Aug 6, 2025 | 688.00 | 690.00 | 686.00 | 686.00 | 686.00 | 0.15% | 8,800 |
| Aug 5, 2025 | 686.00 | 686.00 | 681.00 | 685.00 | 685.00 | - | 6,900 |
| Aug 4, 2025 | 677.00 | 685.00 | 673.00 | 685.00 | 685.00 | 1.18% | 21,200 |
| Aug 1, 2025 | 671.00 | 677.00 | 671.00 | 677.00 | 677.00 | 1.04% | 4,700 |
| Jul 31, 2025 | 670.00 | 672.00 | 667.00 | 670.00 | 670.00 | - | 4,500 |
| Jul 30, 2025 | 671.00 | 671.00 | 667.00 | 670.00 | 670.00 | 0.15% | 22,600 |
| Jul 29, 2025 | 670.00 | 670.00 | 664.00 | 669.00 | 669.00 | 0.30% | 3,900 |
| Jul 28, 2025 | 668.00 | 673.00 | 665.00 | 667.00 | 667.00 | -0.15% | 22,200 |
| Jul 25, 2025 | 665.00 | 668.00 | 665.00 | 668.00 | 668.00 | 0.30% | 2,500 |
| Jul 24, 2025 | 661.00 | 672.00 | 661.00 | 666.00 | 666.00 | 0.15% | 8,900 |
| Jul 23, 2025 | 660.00 | 668.00 | 657.00 | 665.00 | 665.00 | 0.15% | 6,800 |
| Jul 22, 2025 | 659.00 | 666.00 | 658.00 | 664.00 | 664.00 | 0.76% | 8,200 |
| Jul 18, 2025 | 660.00 | 661.00 | 659.00 | 659.00 | 659.00 | -0.75% | 5,100 |
| Jul 17, 2025 | 661.00 | 665.00 | 661.00 | 664.00 | 664.00 | -0.45% | 7,100 |
| Jul 16, 2025 | 666.00 | 668.00 | 661.00 | 667.00 | 667.00 | 0.15% | 3,000 |
| Jul 15, 2025 | 661.00 | 668.00 | 659.00 | 666.00 | 666.00 | -0.30% | 9,200 |
| Jul 14, 2025 | 670.00 | 672.00 | 666.00 | 668.00 | 668.00 | - | 6,600 |
| Jul 11, 2025 | 661.00 | 668.00 | 658.00 | 668.00 | 668.00 | 1.98% | 18,300 |
| Jul 10, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -1.06% | 3,800 |
| Jul 9, 2025 | 660.00 | 662.00 | 655.00 | 662.00 | 662.00 | 0.30% | 17,500 |
| Jul 8, 2025 | 663.00 | 667.00 | 654.00 | 660.00 | 660.00 | 0.61% | 18,400 |
| Jul 7, 2025 | 658.00 | 662.00 | 653.00 | 656.00 | 656.00 | -0.30% | 7,700 |
| Jul 4, 2025 | 655.00 | 658.00 | 653.00 | 658.00 | 658.00 | 0.77% | 5,100 |
| Jul 3, 2025 | 649.00 | 656.00 | 649.00 | 653.00 | 653.00 | 0.62% | 6,700 |
| Jul 2, 2025 | 651.00 | 655.00 | 648.00 | 649.00 | 649.00 | 0.15% | 2,500 |
| Jul 1, 2025 | 654.00 | 655.00 | 648.00 | 648.00 | 648.00 | -0.46% | 6,300 |
| Jun 30, 2025 | 649.00 | 652.00 | 647.00 | 651.00 | 651.00 | 0.46% | 24,500 |
| Jun 27, 2025 | 648.00 | 648.00 | 644.00 | 648.00 | 648.00 | 0.31% | 9,600 |
| Jun 26, 2025 | 648.00 | 650.00 | 645.00 | 646.00 | 646.00 | - | 10,400 |
| Jun 25, 2025 | 648.00 | 649.00 | 646.00 | 646.00 | 646.00 | -0.15% | 7,100 |
| Jun 24, 2025 | 645.00 | 648.00 | 645.00 | 647.00 | 647.00 | 0.15% | 7,700 |
| Jun 23, 2025 | 650.00 | 650.00 | 645.00 | 646.00 | 646.00 | -0.15% | 24,100 |
| Jun 20, 2025 | 649.00 | 649.00 | 647.00 | 647.00 | 647.00 | -0.15% | 5,400 |
| Jun 19, 2025 | 649.00 | 650.00 | 645.00 | 648.00 | 648.00 | -0.15% | 7,900 |