Nihon Office Automation Research Co., Ltd. (XNGO:5241)
Japan · Delayed Price · Currency is JPY 1,320.00
-33.00 (-2.44%)
At close: Sep 24, 2025
XNGO:5241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,330.00 | 1,499.00 | 1,322.00 | 1,420.00 | 1,420.00 | 4.72% | 5,900 |
| Sep 25, 2025 | 1,320.00 | 1,362.00 | 1,320.00 | 1,356.00 | 1,356.00 | 2.73% | 2,200 |
| Sep 24, 2025 | 1,340.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.44% | 4,100 |
| Sep 22, 2025 | 1,380.00 | 1,380.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.96% | 1,400 |
| Sep 19, 2025 | 1,370.00 | 1,399.00 | 1,341.00 | 1,380.00 | 1,380.00 | 0.73% | 3,000 |
| Sep 18, 2025 | 1,410.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 1,500 |
| Sep 17, 2025 | 1,377.00 | 1,406.00 | 1,333.00 | 1,405.00 | 1,405.00 | 1.81% | 2,400 |
| Sep 16, 2025 | 1,387.00 | 1,390.00 | 1,326.00 | 1,380.00 | 1,380.00 | 0.73% | 4,200 |
| Sep 12, 2025 | 1,509.00 | 1,509.00 | 1,370.00 | 1,370.00 | 1,370.00 | -7.87% | 7,100 |
| Sep 11, 2025 | 1,436.00 | 1,582.00 | 1,404.00 | 1,487.00 | 1,487.00 | 2.41% | 13,300 |
| Sep 10, 2025 | 1,650.00 | 1,650.00 | 1,421.00 | 1,452.00 | 1,452.00 | -12.42% | 20,300 |
| Sep 9, 2025 | 1,853.00 | 1,853.00 | 1,581.00 | 1,658.00 | 1,658.00 | -10.52% | 17,700 |
| Sep 8, 2025 | 2,110.00 | 2,280.00 | 1,850.00 | 1,853.00 | 1,853.00 | -12.18% | 24,600 |
| Sep 5, 2025 | 1,820.00 | 2,180.00 | 1,608.00 | 2,110.00 | 2,110.00 | 18.54% | 98,000 |
| Sep 4, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 20.27% | 1,500 |
| Sep 3, 2025 | 1,235.00 | 1,480.00 | 1,235.00 | 1,480.00 | 1,480.00 | 25.42% | 20,900 |
| Sep 2, 2025 | 1,152.00 | 1,187.00 | 1,152.00 | 1,180.00 | 1,180.00 | 2.52% | 2,400 |
| Sep 1, 2025 | 1,179.00 | 1,197.00 | 1,151.00 | 1,151.00 | 1,151.00 | -2.37% | 2,200 |
| Aug 29, 2025 | 1,160.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,179.00 | 0.51% | 6,000 |
| Aug 28, 2025 | 1,166.00 | 1,179.00 | 1,162.00 | 1,173.00 | 1,173.00 | -0.51% | 2,000 |
| Aug 27, 2025 | 1,181.00 | 1,201.00 | 1,172.00 | 1,179.00 | 1,179.00 | -2.48% | 1,800 |
| Aug 26, 2025 | 1,183.00 | 1,230.00 | 1,170.00 | 1,209.00 | 1,209.00 | 2.20% | 7,100 |
| Aug 25, 2025 | 1,186.00 | 1,194.00 | 1,166.00 | 1,183.00 | 1,183.00 | 1.46% | 5,000 |
| Aug 22, 2025 | 1,180.00 | 1,187.00 | 1,155.00 | 1,166.00 | 1,166.00 | -0.77% | 3,900 |
| Aug 21, 2025 | 1,188.00 | 1,190.00 | 1,163.00 | 1,175.00 | 1,175.00 | -1.26% | 3,900 |
| Aug 20, 2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.58% | 2,100 |
| Aug 19, 2025 | 1,200.00 | 1,248.00 | 1,172.00 | 1,197.00 | 1,197.00 | -0.25% | 4,400 |
| Aug 18, 2025 | 1,180.00 | 1,226.00 | 1,162.00 | 1,200.00 | 1,200.00 | 1.01% | 10,200 |
| Aug 15, 2025 | 1,200.00 | 1,235.00 | 1,135.00 | 1,188.00 | 1,188.00 | -1.00% | 6,700 |
| Aug 14, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.50% | 1,000 |
| Aug 13, 2025 | 1,192.00 | 1,196.00 | 1,157.00 | 1,194.00 | 1,194.00 | 0.17% | 3,000 |
| Aug 12, 2025 | 1,236.00 | 1,273.00 | 1,135.00 | 1,192.00 | 1,192.00 | -3.56% | 9,900 |
| Aug 8, 2025 | 1,191.00 | 1,288.00 | 1,191.00 | 1,236.00 | 1,236.00 | 3.78% | 14,200 |
| Aug 7, 2025 | 1,228.00 | 1,228.00 | 1,180.00 | 1,191.00 | 1,191.00 | -1.65% | 1,500 |
| Aug 6, 2025 | 1,182.00 | 1,211.00 | 1,176.00 | 1,211.00 | 1,211.00 | 2.28% | 1,700 |
| Aug 5, 2025 | 1,164.00 | 1,224.00 | 1,164.00 | 1,184.00 | 1,184.00 | -0.84% | 1,500 |
| Aug 4, 2025 | 1,165.00 | 1,194.00 | 1,161.00 | 1,194.00 | 1,194.00 | -0.08% | 500 |
| Aug 1, 2025 | 1,269.00 | 1,269.00 | 1,185.00 | 1,195.00 | 1,195.00 | -5.83% | 5,900 |
| Jul 31, 2025 | 1,200.00 | 1,272.00 | 1,175.00 | 1,269.00 | 1,269.00 | 7.27% | 9,200 |
| Jul 30, 2025 | 1,214.00 | 1,243.00 | 1,178.00 | 1,183.00 | 1,183.00 | -2.63% | 3,700 |
| Jul 29, 2025 | 1,185.00 | 1,215.00 | 1,184.00 | 1,215.00 | 1,215.00 | 2.27% | 1,100 |
| Jul 28, 2025 | 1,239.00 | 1,239.00 | 1,186.00 | 1,188.00 | 1,188.00 | -4.12% | 1,900 |
| Jul 25, 2025 | 1,180.00 | 1,250.00 | 1,180.00 | 1,239.00 | 1,239.00 | 3.25% | 7,700 |
| Jul 24, 2025 | 1,086.00 | 1,258.00 | 1,086.00 | 1,200.00 | 1,200.00 | 11.42% | 18,100 |
| Jul 23, 2025 | 1,058.00 | 1,077.00 | 1,058.00 | 1,077.00 | 1,077.00 | 1.99% | 2,000 |
| Jul 22, 2025 | 1,055.00 | 1,056.00 | 1,055.00 | 1,056.00 | 1,056.00 | - | 800 |
| Jul 18, 2025 | 1,059.00 | 1,059.00 | 1,030.00 | 1,056.00 | 1,056.00 | -0.38% | 800 |
| Jul 17, 2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2.91% | 1,600 |
| Jul 16, 2025 | 1,020.00 | 1,031.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.10% | 700 |
| Jul 15, 2025 | 1,023.00 | 1,029.00 | 1,023.00 | 1,029.00 | 1,029.00 | -0.68% | 1,300 |