Nihon Office Automation Research Co., Ltd. (XNGO:5241)
Japan · Delayed Price · Currency is JPY 710.00
-30.00 (-4.05%)
At close: May 18, 2026
XNGO:5241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 740.00 | 785.00 | 703.00 | 710.00 | 710.00 | -4.05% | 2,800 |
| May 15, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.99% | 100 |
| May 14, 2026 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | -1.31% | 700 |
| May 13, 2026 | 765.00 | 766.00 | 765.00 | 765.00 | 765.00 | -1.92% | 800 |
| May 12, 2026 | 777.00 | 792.00 | 777.00 | 780.00 | 780.00 | -1.52% | 600 |
| May 11, 2026 | 786.00 | 800.00 | 780.00 | 792.00 | 792.00 | -2.22% | 1,700 |
| May 8, 2026 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 2.53% | 900 |
| May 7, 2026 | 790.00 | 790.00 | 781.00 | 790.00 | 790.00 | 0.64% | 500 |
| May 1, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.25% | 200 |
| Apr 30, 2026 | 795.00 | 800.00 | 787.00 | 787.00 | 787.00 | -0.76% | 3,300 |
| Apr 28, 2026 | 910.00 | 910.00 | 787.00 | 793.00 | 793.00 | -13.71% | 4,000 |
| Apr 27, 2026 | 911.00 | 919.00 | 870.00 | 919.00 | 919.00 | -0.65% | 1,500 |
| Apr 24, 2026 | 988.00 | 1,087.00 | 904.00 | 925.00 | 925.00 | -2.63% | 11,000 |
| Apr 23, 2026 | 785.00 | 950.00 | 785.00 | 950.00 | 950.00 | 18.75% | 8,600 |
| Apr 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.13% | 100 |
| Apr 21, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.25% | 200 |
| Apr 20, 2026 | 783.00 | 801.00 | 783.00 | 801.00 | 801.00 | 1.65% | 800 |
| Apr 17, 2026 | 799.00 | 799.00 | 778.00 | 788.00 | 788.00 | -0.38% | 2,800 |
| Apr 16, 2026 | 789.00 | 797.00 | 789.00 | 791.00 | 791.00 | 0.38% | 500 |
| Apr 15, 2026 | 780.00 | 789.00 | 779.00 | 788.00 | 788.00 | 2.07% | 500 |
| Apr 14, 2026 | 778.00 | 778.00 | 756.00 | 772.00 | 772.00 | -0.77% | 1,400 |
| Apr 13, 2026 | 780.00 | 780.00 | 763.00 | 778.00 | 778.00 | -0.26% | 500 |
| Apr 10, 2026 | 779.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 400 |
| Apr 9, 2026 | 788.00 | 788.00 | 770.00 | 780.00 | 780.00 | 0.65% | 1,100 |
| Apr 8, 2026 | 753.00 | 787.00 | 753.00 | 775.00 | 775.00 | 1.04% | 1,200 |
| Apr 7, 2026 | 776.00 | 776.00 | 752.00 | 767.00 | 767.00 | - | 800 |
| Apr 6, 2026 | 782.00 | 782.00 | 767.00 | 767.00 | 767.00 | -2.79% | 700 |
| Apr 3, 2026 | 779.00 | 791.00 | 776.00 | 789.00 | 789.00 | -0.50% | 800 |
| Apr 2, 2026 | 793.00 | 793.00 | 777.00 | 793.00 | 793.00 | -0.38% | 500 |
| Apr 1, 2026 | 784.00 | 797.00 | 782.00 | 796.00 | 796.00 | -0.38% | 1,000 |
| Mar 31, 2026 | 785.00 | 799.00 | 784.00 | 799.00 | 799.00 | -0.13% | 400 |
| Mar 30, 2026 | 785.00 | 800.00 | 778.00 | 800.00 | 800.00 | -0.12% | 4,000 |
| Mar 27, 2026 | 793.00 | 801.00 | 783.00 | 801.00 | 801.00 | -1.84% | 400 |
| Mar 25, 2026 | 810.00 | 816.00 | 790.00 | 816.00 | 816.00 | 0.74% | 1,400 |
| Mar 24, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 100 |
| Mar 23, 2026 | 812.00 | 812.00 | 809.00 | 810.00 | 810.00 | -0.86% | 400 |
| Mar 19, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 1.49% | 100 |
| Mar 18, 2026 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 800 |
| Mar 17, 2026 | 818.00 | 821.00 | 784.00 | 800.00 | 800.00 | -3.96% | 1,800 |
| Mar 16, 2026 | 822.00 | 833.00 | 807.00 | 833.00 | 833.00 | 2.08% | 700 |
| Mar 11, 2026 | 807.00 | 816.00 | 800.00 | 816.00 | 816.00 | 0.74% | 400 |
| Mar 10, 2026 | 830.00 | 835.00 | 807.00 | 810.00 | 810.00 | 3.18% | 1,300 |
| Mar 9, 2026 | 804.00 | 819.00 | 785.00 | 785.00 | 785.00 | -5.88% | 1,100 |
| Mar 6, 2026 | 835.00 | 835.00 | 821.00 | 834.00 | 834.00 | -0.71% | 400 |
| Mar 5, 2026 | 816.00 | 841.00 | 816.00 | 840.00 | 840.00 | 3.07% | 800 |
| Mar 4, 2026 | 819.00 | 828.00 | 815.00 | 815.00 | 815.00 | -2.63% | 500 |
| Mar 3, 2026 | 833.00 | 839.00 | 820.00 | 837.00 | 837.00 | -0.36% | 1,000 |
| Mar 2, 2026 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | -2.21% | 1,000 |
| Feb 27, 2026 | 830.00 | 860.00 | 830.00 | 859.00 | 859.00 | 3.00% | 1,700 |
| Feb 26, 2026 | 829.00 | 834.00 | 810.00 | 834.00 | 834.00 | 0.60% | 2,100 |