Noda Corporation (TYO:7879)
Japan · Delayed Price · Currency is JPY 641.00
-1.00 (-0.16%)
Jun 3, 2026, 3:30 PM JST
Noda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 646.00 | 648.00 | 640.00 | 648.00 | - | 0.93% | 22,600 |
| Jun 2, 2026 | 652.00 | 652.00 | 642.00 | 642.00 | 642.00 | -1.98% | 20,900 |
| Jun 1, 2026 | 658.00 | 658.00 | 653.00 | 655.00 | 655.00 | -0.30% | 11,800 |
| May 29, 2026 | 658.00 | 660.00 | 655.00 | 657.00 | 657.00 | -0.15% | 14,300 |
| May 28, 2026 | 658.00 | 661.00 | 656.00 | 658.00 | 658.00 | 0.61% | 13,900 |
| May 27, 2026 | 670.00 | 672.00 | 669.00 | 669.00 | 654.00 | -0.15% | 18,300 |
| May 26, 2026 | 671.00 | 672.00 | 668.00 | 670.00 | 654.98 | -0.45% | 16,100 |
| May 25, 2026 | 676.00 | 677.00 | 670.00 | 673.00 | 657.91 | -0.15% | 35,800 |
| May 22, 2026 | 671.00 | 675.00 | 671.00 | 674.00 | 658.89 | 0.30% | 10,200 |
| May 21, 2026 | 674.00 | 674.00 | 672.00 | 672.00 | 656.93 | -0.30% | 4,000 |
| May 20, 2026 | 673.00 | 675.00 | 672.00 | 674.00 | 658.89 | 0.15% | 3,300 |
| May 19, 2026 | 673.00 | 674.00 | 671.00 | 673.00 | 657.91 | 0.30% | 2,700 |
| May 18, 2026 | 675.00 | 675.00 | 671.00 | 671.00 | 655.96 | -0.30% | 4,900 |
| May 15, 2026 | 672.00 | 676.00 | 672.00 | 673.00 | 657.91 | 0.15% | 8,500 |
| May 14, 2026 | 672.00 | 674.00 | 672.00 | 672.00 | 656.93 | - | 4,100 |
| May 13, 2026 | 675.00 | 676.00 | 671.00 | 672.00 | 656.93 | -0.15% | 4,600 |
| May 12, 2026 | 671.00 | 674.00 | 671.00 | 673.00 | 657.91 | 0.30% | 7,000 |
| May 11, 2026 | 674.00 | 676.00 | 671.00 | 671.00 | 655.96 | -0.15% | 5,500 |
| May 8, 2026 | 674.00 | 676.00 | 671.00 | 672.00 | 656.93 | -0.30% | 10,100 |
| May 7, 2026 | 680.00 | 680.00 | 674.00 | 674.00 | 658.89 | - | 8,200 |
| May 1, 2026 | 675.00 | 679.00 | 673.00 | 674.00 | 658.89 | - | 5,100 |
| Apr 30, 2026 | 680.00 | 680.00 | 673.00 | 674.00 | 658.89 | -1.03% | 8,200 |
| Apr 28, 2026 | 673.00 | 681.00 | 673.00 | 681.00 | 665.73 | 1.04% | 5,200 |
| Apr 27, 2026 | 674.00 | 676.00 | 674.00 | 674.00 | 658.89 | -0.30% | 4,100 |
| Apr 24, 2026 | 673.00 | 678.00 | 673.00 | 676.00 | 660.84 | 0.15% | 5,500 |
| Apr 23, 2026 | 680.00 | 681.00 | 674.00 | 675.00 | 659.87 | -0.74% | 5,600 |
| Apr 22, 2026 | 681.00 | 681.00 | 677.00 | 680.00 | 664.75 | -0.15% | 8,200 |
| Apr 21, 2026 | 680.00 | 681.00 | 675.00 | 681.00 | 665.73 | 0.44% | 13,500 |
| Apr 20, 2026 | 677.00 | 678.00 | 674.00 | 678.00 | 662.80 | 0.15% | 15,100 |
| Apr 17, 2026 | 683.00 | 683.00 | 672.00 | 677.00 | 661.82 | - | 8,600 |
| Apr 16, 2026 | 673.00 | 679.00 | 671.00 | 677.00 | 661.82 | 0.74% | 14,800 |
| Apr 15, 2026 | 677.00 | 677.00 | 671.00 | 672.00 | 656.93 | 0.15% | 4,100 |
| Apr 14, 2026 | 672.00 | 674.00 | 670.00 | 671.00 | 655.96 | -0.30% | 6,000 |
| Apr 13, 2026 | 671.00 | 673.00 | 670.00 | 673.00 | 657.91 | - | 8,500 |
| Apr 10, 2026 | 675.00 | 676.00 | 671.00 | 673.00 | 657.91 | - | 6,000 |
| Apr 9, 2026 | 675.00 | 675.00 | 672.00 | 673.00 | 657.91 | - | 3,300 |
| Apr 8, 2026 | 672.00 | 676.00 | 669.00 | 673.00 | 657.91 | 0.15% | 16,700 |
| Apr 7, 2026 | 676.00 | 676.00 | 672.00 | 672.00 | 656.93 | -0.15% | 7,300 |
| Apr 6, 2026 | 673.00 | 676.00 | 672.00 | 673.00 | 657.91 | 0.15% | 6,400 |
| Apr 3, 2026 | 673.00 | 675.00 | 670.00 | 672.00 | 656.93 | -0.15% | 9,400 |
| Apr 2, 2026 | 673.00 | 674.00 | 670.00 | 673.00 | 657.91 | - | 9,600 |
| Apr 1, 2026 | 675.00 | 675.00 | 669.00 | 673.00 | 657.91 | 0.60% | 10,400 |
| Mar 31, 2026 | 676.00 | 676.00 | 668.00 | 669.00 | 654.00 | -1.18% | 5,900 |
| Mar 30, 2026 | 680.00 | 680.00 | 673.00 | 677.00 | 661.82 | -0.15% | 6,200 |
| Mar 27, 2026 | 678.00 | 678.00 | 676.00 | 678.00 | 662.80 | - | 2,900 |
| Mar 26, 2026 | 678.00 | 678.00 | 676.00 | 678.00 | 662.80 | -0.15% | 4,600 |
| Mar 25, 2026 | 674.00 | 679.00 | 674.00 | 679.00 | 663.78 | 0.44% | 6,500 |
| Mar 24, 2026 | 676.00 | 677.00 | 673.00 | 676.00 | 660.84 | 0.15% | 5,400 |
| Mar 23, 2026 | 676.00 | 676.00 | 672.00 | 675.00 | 659.87 | -0.44% | 7,300 |
| Mar 19, 2026 | 679.00 | 685.00 | 676.00 | 678.00 | 662.80 | -0.73% | 11,900 |