Nihon Office Automation Research Co., Ltd. (XNGO:5241)
Japan · Delayed Price · Currency is JPY 780.00
-43.00 (-5.22%)
At close: Jun 29, 2026
XNGO:5241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 733.00 | 780.00 | 715.00 | 780.00 | 780.00 | -5.22% | 1,000 |
| Jun 26, 2026 | 819.00 | 830.00 | 819.00 | 830.00 | 823.00 | 0.73% | 1,000 |
| Jun 25, 2026 | 720.00 | 826.00 | 720.00 | 824.00 | 817.05 | 14.44% | 1,100 |
| Jun 24, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 713.93 | -1.37% | 200 |
| Jun 23, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 723.84 | 1.67% | 200 |
| Jun 22, 2026 | 718.00 | 718.00 | 715.00 | 718.00 | 711.94 | - | 400 |
| Jun 19, 2026 | 718.00 | 718.00 | 717.00 | 718.00 | 711.94 | -0.14% | 400 |
| Jun 18, 2026 | 700.00 | 725.00 | 700.00 | 719.00 | 712.94 | 1.55% | 1,000 |
| Jun 17, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 702.03 | -1.67% | 500 |
| Jun 16, 2026 | 700.00 | 720.00 | 685.00 | 720.00 | 713.93 | 5.11% | 2,000 |
| Jun 15, 2026 | 676.00 | 685.00 | 675.00 | 685.00 | 679.22 | -1.58% | 1,100 |
| Jun 12, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 690.13 | -0.14% | 100 |
| Jun 11, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 691.12 | 1.31% | 200 |
| Jun 10, 2026 | 688.00 | 688.00 | 686.00 | 688.00 | 682.20 | -0.72% | 400 |
| Jun 9, 2026 | 680.00 | 693.00 | 673.00 | 693.00 | 687.16 | 4.05% | 1,400 |
| Jun 8, 2026 | 685.00 | 685.00 | 666.00 | 666.00 | 660.38 | -2.77% | 200 |
| Jun 5, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 679.22 | -2.14% | 700 |
| Jun 4, 2026 | 692.00 | 700.00 | 674.00 | 700.00 | 694.10 | 0.72% | 2,700 |
| Jun 3, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 689.14 | -0.71% | 100 |
| Jun 2, 2026 | 694.00 | 700.00 | 692.00 | 700.00 | 694.10 | - | 700 |
| Jun 1, 2026 | 700.00 | 700.00 | 694.00 | 700.00 | 694.10 | - | 400 |
| May 29, 2026 | 694.00 | 700.00 | 693.00 | 700.00 | 694.10 | 0.72% | 400 |
| May 28, 2026 | 694.00 | 695.00 | 694.00 | 695.00 | 689.14 | - | 500 |
| May 27, 2026 | 700.00 | 704.00 | 695.00 | 695.00 | 689.14 | -1.00% | 500 |
| May 26, 2026 | 702.00 | 702.00 | 695.00 | 702.00 | 696.08 | 1.45% | 400 |
| May 25, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 686.16 | -1.00% | 2,600 |
| May 22, 2026 | 675.00 | 714.00 | 670.00 | 699.00 | 693.10 | 2.04% | 1,800 |
| May 21, 2026 | 680.00 | 685.00 | 680.00 | 685.00 | 679.22 | -2.00% | 700 |
| May 20, 2026 | 687.00 | 699.00 | 683.00 | 699.00 | 693.10 | -1.83% | 500 |
| May 19, 2026 | 721.00 | 742.00 | 712.00 | 712.00 | 706.00 | 0.28% | 700 |
| May 18, 2026 | 740.00 | 785.00 | 703.00 | 710.00 | 704.01 | -4.05% | 2,800 |
| May 15, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 733.76 | -1.99% | 100 |
| May 14, 2026 | 765.00 | 765.00 | 755.00 | 755.00 | 748.63 | -1.31% | 700 |
| May 13, 2026 | 765.00 | 766.00 | 765.00 | 765.00 | 758.55 | -1.92% | 800 |
| May 12, 2026 | 777.00 | 792.00 | 777.00 | 780.00 | 773.42 | -1.52% | 600 |
| May 11, 2026 | 786.00 | 800.00 | 780.00 | 792.00 | 785.32 | -2.22% | 1,700 |
| May 8, 2026 | 790.00 | 810.00 | 790.00 | 810.00 | 803.17 | 2.53% | 900 |
| May 7, 2026 | 790.00 | 790.00 | 781.00 | 790.00 | 783.34 | 0.64% | 500 |
| May 1, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 778.38 | -0.25% | 200 |
| Apr 30, 2026 | 795.00 | 800.00 | 787.00 | 787.00 | 780.36 | -0.76% | 3,300 |
| Apr 28, 2026 | 910.00 | 910.00 | 787.00 | 793.00 | 786.31 | -13.71% | 4,000 |
| Apr 27, 2026 | 911.00 | 919.00 | 870.00 | 919.00 | 911.25 | -0.65% | 1,500 |
| Apr 24, 2026 | 988.00 | 1,087.00 | 904.00 | 925.00 | 917.20 | -2.63% | 11,000 |
| Apr 23, 2026 | 785.00 | 950.00 | 785.00 | 950.00 | 941.99 | 18.75% | 8,600 |
| Apr 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 793.25 | 0.13% | 100 |
| Apr 21, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 792.26 | -0.25% | 200 |
| Apr 20, 2026 | 783.00 | 801.00 | 783.00 | 801.00 | 794.24 | 1.65% | 800 |
| Apr 17, 2026 | 799.00 | 799.00 | 778.00 | 788.00 | 781.35 | -0.38% | 2,800 |
| Apr 16, 2026 | 789.00 | 797.00 | 789.00 | 791.00 | 784.33 | 0.38% | 500 |
| Apr 15, 2026 | 780.00 | 789.00 | 779.00 | 788.00 | 781.35 | 2.07% | 500 |