Noda Corporation (TYO:7879)
Japan · Delayed Price · Currency is JPY 671.00
-2.00 (-0.30%)
Aug 26, 2026, 2:12 PM JST
Noda Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 669.00 | 673.00 | 668.00 | 673.00 | 673.00 | 0.30% | 8,100 |
| Aug 24, 2026 | 670.00 | 671.00 | 667.00 | 671.00 | 671.00 | - | 8,000 |
| Aug 21, 2026 | 660.00 | 680.00 | 660.00 | 671.00 | 671.00 | 2.44% | 19,100 |
| Aug 20, 2026 | 660.00 | 661.00 | 654.00 | 655.00 | 655.00 | 0.31% | 3,000 |
| Aug 19, 2026 | 658.00 | 667.00 | 652.00 | 653.00 | 653.00 | -1.80% | 12,600 |
| Aug 18, 2026 | 656.00 | 665.00 | 650.00 | 665.00 | 665.00 | 1.53% | 15,200 |
| Aug 17, 2026 | 650.00 | 655.00 | 646.00 | 655.00 | 655.00 | 0.92% | 5,600 |
| Aug 14, 2026 | 648.00 | 649.00 | 647.00 | 649.00 | 649.00 | 0.46% | 3,100 |
| Aug 13, 2026 | 646.00 | 647.00 | 643.00 | 646.00 | 646.00 | - | 13,300 |
| Aug 12, 2026 | 645.00 | 647.00 | 644.00 | 646.00 | 646.00 | - | 31,600 |
| Aug 10, 2026 | 647.00 | 648.00 | 645.00 | 646.00 | 646.00 | -0.15% | 10,500 |
| Aug 7, 2026 | 645.00 | 647.00 | 645.00 | 647.00 | 647.00 | -0.15% | 3,700 |
| Aug 6, 2026 | 646.00 | 650.00 | 646.00 | 648.00 | 648.00 | - | 5,200 |
| Aug 5, 2026 | 646.00 | 649.00 | 645.00 | 648.00 | 648.00 | 0.31% | 17,600 |
| Aug 4, 2026 | 646.00 | 646.00 | 644.00 | 646.00 | 646.00 | 0.16% | 12,400 |
| Aug 3, 2026 | 648.00 | 648.00 | 645.00 | 645.00 | 645.00 | -0.15% | 5,400 |
| Jul 31, 2026 | 647.00 | 661.00 | 646.00 | 646.00 | 646.00 | - | 7,000 |
| Jul 30, 2026 | 645.00 | 647.00 | 645.00 | 646.00 | 646.00 | 0.31% | 5,000 |
| Jul 29, 2026 | 647.00 | 648.00 | 643.00 | 644.00 | 644.00 | -0.31% | 8,000 |
| Jul 28, 2026 | 650.00 | 656.00 | 646.00 | 646.00 | 646.00 | - | 5,400 |
| Jul 27, 2026 | 646.00 | 649.00 | 645.00 | 646.00 | 646.00 | -0.15% | 9,700 |
| Jul 24, 2026 | 648.00 | 649.00 | 645.00 | 647.00 | 647.00 | 0.15% | 2,100 |
| Jul 23, 2026 | 646.00 | 647.00 | 643.00 | 646.00 | 646.00 | 0.47% | 11,200 |
| Jul 22, 2026 | 647.00 | 648.00 | 643.00 | 643.00 | 643.00 | 0.16% | 3,900 |
| Jul 21, 2026 | 644.00 | 646.00 | 642.00 | 642.00 | 642.00 | 0.16% | 12,300 |
| Jul 17, 2026 | 647.00 | 656.00 | 641.00 | 641.00 | 641.00 | -0.93% | 20,100 |
| Jul 16, 2026 | 666.00 | 666.00 | 643.00 | 647.00 | 647.00 | -3.14% | 25,400 |
| Jul 15, 2026 | 668.00 | 675.00 | 668.00 | 668.00 | 668.00 | - | 8,500 |
| Jul 14, 2026 | 671.00 | 671.00 | 665.00 | 668.00 | 668.00 | -0.45% | 1,500 |
| Jul 13, 2026 | 671.00 | 676.00 | 660.00 | 671.00 | 671.00 | 0.30% | 9,300 |
| Jul 10, 2026 | 669.00 | 669.00 | 666.00 | 669.00 | 669.00 | - | 16,400 |
| Jul 9, 2026 | 658.00 | 669.00 | 658.00 | 669.00 | 669.00 | -0.59% | 5,400 |
| Jul 8, 2026 | 663.00 | 673.00 | 660.00 | 673.00 | 673.00 | 1.51% | 6,400 |
| Jul 7, 2026 | 660.00 | 664.00 | 660.00 | 663.00 | 663.00 | 1.07% | 8,500 |
| Jul 6, 2026 | 653.00 | 658.00 | 652.00 | 656.00 | 656.00 | 1.55% | 12,900 |
| Jul 3, 2026 | 646.00 | 648.00 | 643.00 | 646.00 | 646.00 | 0.31% | 5,800 |
| Jul 2, 2026 | 642.00 | 645.00 | 641.00 | 644.00 | 644.00 | 0.31% | 8,100 |
| Jul 1, 2026 | 638.00 | 642.00 | 636.00 | 642.00 | 642.00 | 1.26% | 2,300 |
| Jun 30, 2026 | 643.00 | 643.00 | 634.00 | 634.00 | 634.00 | -1.40% | 11,100 |
| Jun 29, 2026 | 643.00 | 643.00 | 638.00 | 643.00 | 643.00 | - | 4,800 |
| Jun 26, 2026 | 643.00 | 644.00 | 638.00 | 643.00 | 643.00 | - | 6,700 |
| Jun 25, 2026 | 644.00 | 644.00 | 639.00 | 643.00 | 643.00 | -0.16% | 6,800 |
| Jun 24, 2026 | 648.00 | 648.00 | 642.00 | 644.00 | 644.00 | - | 4,400 |
| Jun 23, 2026 | 636.00 | 644.00 | 636.00 | 644.00 | 644.00 | 1.42% | 6,000 |
| Jun 22, 2026 | 635.00 | 644.00 | 635.00 | 635.00 | 635.00 | -0.63% | 8,500 |
| Jun 19, 2026 | 638.00 | 641.00 | 637.00 | 639.00 | 639.00 | 0.31% | 8,300 |
| Jun 18, 2026 | 640.00 | 640.00 | 637.00 | 637.00 | 637.00 | -0.16% | 2,400 |
| Jun 17, 2026 | 638.00 | 639.00 | 636.00 | 638.00 | 638.00 | 0.31% | 8,500 |
| Jun 16, 2026 | 638.00 | 638.00 | 636.00 | 636.00 | 636.00 | -0.31% | 13,200 |
| Jun 15, 2026 | 643.00 | 643.00 | 636.00 | 638.00 | 638.00 | 0.16% | 14,700 |