Noda Corporation (TYO:7879)
Japan · Delayed Price · Currency is JPY 672.00
-1.00 (-0.15%)
May 13, 2026, 3:30 PM JST
Noda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 675.00 | 676.00 | 671.00 | 671.00 | - | -0.30% | 2,300 |
| May 12, 2026 | 671.00 | 674.00 | 671.00 | 673.00 | 673.00 | 0.30% | 7,000 |
| May 11, 2026 | 674.00 | 676.00 | 671.00 | 671.00 | 671.00 | -0.15% | 5,500 |
| May 8, 2026 | 674.00 | 676.00 | 671.00 | 672.00 | 672.00 | -0.30% | 10,100 |
| May 7, 2026 | 680.00 | 680.00 | 674.00 | 674.00 | 674.00 | - | 8,200 |
| May 1, 2026 | 675.00 | 679.00 | 673.00 | 674.00 | 674.00 | - | 5,100 |
| Apr 30, 2026 | 680.00 | 680.00 | 673.00 | 674.00 | 674.00 | -1.03% | 8,200 |
| Apr 28, 2026 | 673.00 | 681.00 | 673.00 | 681.00 | 681.00 | 1.04% | 5,200 |
| Apr 27, 2026 | 674.00 | 676.00 | 674.00 | 674.00 | 674.00 | -0.30% | 4,100 |
| Apr 24, 2026 | 673.00 | 678.00 | 673.00 | 676.00 | 676.00 | 0.15% | 5,500 |
| Apr 23, 2026 | 680.00 | 681.00 | 674.00 | 675.00 | 675.00 | -0.74% | 5,600 |
| Apr 22, 2026 | 681.00 | 681.00 | 677.00 | 680.00 | 680.00 | -0.15% | 8,200 |
| Apr 21, 2026 | 680.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.44% | 13,500 |
| Apr 20, 2026 | 677.00 | 678.00 | 674.00 | 678.00 | 678.00 | 0.15% | 15,100 |
| Apr 17, 2026 | 683.00 | 683.00 | 672.00 | 677.00 | 677.00 | - | 8,600 |
| Apr 16, 2026 | 673.00 | 679.00 | 671.00 | 677.00 | 677.00 | 0.74% | 14,800 |
| Apr 15, 2026 | 677.00 | 677.00 | 671.00 | 672.00 | 672.00 | 0.15% | 4,100 |
| Apr 14, 2026 | 672.00 | 674.00 | 670.00 | 671.00 | 671.00 | -0.30% | 6,000 |
| Apr 13, 2026 | 671.00 | 673.00 | 670.00 | 673.00 | 673.00 | - | 8,500 |
| Apr 10, 2026 | 675.00 | 676.00 | 671.00 | 673.00 | 673.00 | - | 6,000 |
| Apr 9, 2026 | 675.00 | 675.00 | 672.00 | 673.00 | 673.00 | - | 3,300 |
| Apr 8, 2026 | 672.00 | 676.00 | 669.00 | 673.00 | 673.00 | 0.15% | 16,700 |
| Apr 7, 2026 | 676.00 | 676.00 | 672.00 | 672.00 | 672.00 | -0.15% | 7,300 |
| Apr 6, 2026 | 673.00 | 676.00 | 672.00 | 673.00 | 673.00 | 0.15% | 6,400 |
| Apr 3, 2026 | 673.00 | 675.00 | 670.00 | 672.00 | 672.00 | -0.15% | 9,400 |
| Apr 2, 2026 | 673.00 | 674.00 | 670.00 | 673.00 | 673.00 | - | 9,600 |
| Apr 1, 2026 | 675.00 | 675.00 | 669.00 | 673.00 | 673.00 | 0.60% | 10,400 |
| Mar 31, 2026 | 676.00 | 676.00 | 668.00 | 669.00 | 669.00 | -1.18% | 5,900 |
| Mar 30, 2026 | 680.00 | 680.00 | 673.00 | 677.00 | 677.00 | -0.15% | 6,200 |
| Mar 27, 2026 | 678.00 | 678.00 | 676.00 | 678.00 | 678.00 | - | 2,900 |
| Mar 26, 2026 | 678.00 | 678.00 | 676.00 | 678.00 | 678.00 | -0.15% | 4,600 |
| Mar 25, 2026 | 674.00 | 679.00 | 674.00 | 679.00 | 679.00 | 0.44% | 6,500 |
| Mar 24, 2026 | 676.00 | 677.00 | 673.00 | 676.00 | 676.00 | 0.15% | 5,400 |
| Mar 23, 2026 | 676.00 | 676.00 | 672.00 | 675.00 | 675.00 | -0.44% | 7,300 |
| Mar 19, 2026 | 679.00 | 685.00 | 676.00 | 678.00 | 678.00 | -0.73% | 11,900 |
| Mar 18, 2026 | 680.00 | 683.00 | 679.00 | 683.00 | 683.00 | 0.74% | 3,600 |
| Mar 17, 2026 | 678.00 | 682.00 | 678.00 | 678.00 | 678.00 | -0.15% | 8,300 |
| Mar 16, 2026 | 676.00 | 683.00 | 676.00 | 679.00 | 679.00 | - | 11,100 |
| Mar 13, 2026 | 679.00 | 679.00 | 675.00 | 679.00 | 679.00 | - | 10,000 |
| Mar 12, 2026 | 677.00 | 679.00 | 677.00 | 679.00 | 679.00 | -0.15% | 2,900 |
| Mar 11, 2026 | 682.00 | 682.00 | 677.00 | 680.00 | 680.00 | 0.29% | 16,800 |
| Mar 10, 2026 | 682.00 | 683.00 | 678.00 | 678.00 | 678.00 | 0.30% | 12,300 |
| Mar 9, 2026 | 681.00 | 684.00 | 669.00 | 676.00 | 676.00 | -1.89% | 43,900 |
| Mar 6, 2026 | 687.00 | 690.00 | 680.00 | 689.00 | 689.00 | 0.15% | 6,200 |
| Mar 5, 2026 | 684.00 | 689.00 | 683.00 | 688.00 | 688.00 | 1.47% | 6,500 |
| Mar 4, 2026 | 683.00 | 683.00 | 673.00 | 678.00 | 678.00 | -1.45% | 19,900 |
| Mar 3, 2026 | 693.00 | 694.00 | 688.00 | 688.00 | 688.00 | -0.72% | 10,100 |
| Mar 2, 2026 | 707.00 | 707.00 | 690.00 | 693.00 | 693.00 | -1.42% | 28,300 |
| Feb 27, 2026 | 702.00 | 707.00 | 701.00 | 703.00 | 703.00 | 0.57% | 22,300 |
| Feb 26, 2026 | 698.00 | 702.00 | 696.00 | 699.00 | 699.00 | -0.14% | 5,700 |