Nihon Office Automation Research Co., Ltd. (XNGO:5241)
Japan · Delayed Price · Currency is JPY 720.00
-15.00 (-2.04%)
At close: Sep 17, 2026
XNGO:5241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -2.04% | 1,000 |
| Sep 16, 2026 | 729.00 | 735.00 | 728.00 | 735.00 | 735.00 | 0.68% | 700 |
| Sep 15, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 100 |
| Sep 14, 2026 | 735.00 | 735.00 | 715.00 | 730.00 | 730.00 | -0.54% | 700 |
| Sep 11, 2026 | 728.00 | 734.00 | 719.00 | 734.00 | 734.00 | -1.21% | 500 |
| Sep 8, 2026 | 744.00 | 744.00 | 743.00 | 743.00 | 743.00 | -1.46% | 200 |
| Sep 7, 2026 | 739.00 | 754.00 | 737.00 | 754.00 | 754.00 | -1.57% | 700 |
| Sep 3, 2026 | 772.00 | 772.00 | 766.00 | 766.00 | 766.00 | -1.16% | 200 |
| Sep 2, 2026 | 771.00 | 775.00 | 760.00 | 775.00 | 775.00 | -0.26% | 400 |
| Sep 1, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -0.13% | 100 |
| Aug 31, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -0.26% | 100 |
| Aug 28, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.78% | 100 |
| Aug 25, 2026 | 755.00 | 774.00 | 755.00 | 774.00 | 774.00 | 3.48% | 400 |
| Aug 24, 2026 | 759.00 | 769.00 | 724.00 | 748.00 | 748.00 | -2.73% | 3,000 |
| Aug 21, 2026 | 758.00 | 769.00 | 758.00 | 769.00 | 769.00 | -0.52% | 500 |
| Aug 20, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.39% | 100 |
| Aug 19, 2026 | 768.00 | 778.00 | 755.00 | 776.00 | 776.00 | -1.15% | 1,000 |
| Aug 18, 2026 | 800.00 | 800.00 | 770.00 | 785.00 | 785.00 | -1.38% | 1,000 |
| Aug 17, 2026 | 782.00 | 796.00 | 782.00 | 796.00 | 796.00 | -1.97% | 500 |
| Aug 14, 2026 | 790.00 | 815.00 | 790.00 | 812.00 | 812.00 | 1.50% | 1,100 |
| Aug 13, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 1.27% | 200 |
| Aug 12, 2026 | 765.00 | 798.00 | 765.00 | 790.00 | 790.00 | -2.47% | 400 |
| Aug 10, 2026 | 805.00 | 810.00 | 765.00 | 810.00 | 810.00 | 4.52% | 800 |
| Aug 7, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -4.32% | - |
| Aug 6, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 2.53% | 100 |
| Aug 5, 2026 | 789.00 | 790.00 | 788.00 | 790.00 | 790.00 | - | 400 |
| Jul 31, 2026 | 770.00 | 800.00 | 756.00 | 790.00 | 790.00 | 4.50% | 2,500 |
| Jul 29, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -3.82% | 100 |
| Jul 28, 2026 | 770.00 | 786.00 | 770.00 | 786.00 | 786.00 | -0.76% | 400 |
| Jul 27, 2026 | 791.00 | 792.00 | 791.00 | 792.00 | 792.00 | 1.67% | 200 |
| Jul 24, 2026 | 736.00 | 779.00 | 736.00 | 779.00 | 779.00 | 0.13% | 400 |
| Jul 23, 2026 | 748.00 | 778.00 | 745.00 | 778.00 | 778.00 | - | 400 |
| Jul 22, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -2.51% | 100 |
| Jul 21, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 200 |
| Jul 17, 2026 | 745.00 | 798.00 | 741.00 | 798.00 | 798.00 | 5.42% | 700 |
| Jul 15, 2026 | 749.00 | 757.00 | 749.00 | 757.00 | 757.00 | 2.02% | 400 |
| Jul 14, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 1.92% | 100 |
| Jul 10, 2026 | 730.00 | 730.00 | 713.00 | 728.00 | 728.00 | -1.62% | 700 |
| Jul 9, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 400 |
| Jul 8, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.33% | 100 |
| Jul 7, 2026 | 742.00 | 750.00 | 730.00 | 750.00 | 750.00 | 1.08% | 400 |
| Jul 6, 2026 | 741.00 | 750.00 | 741.00 | 742.00 | 742.00 | -1.98% | 700 |
| Jul 3, 2026 | 742.00 | 802.00 | 742.00 | 757.00 | 757.00 | -2.95% | 700 |
| Jul 2, 2026 | 780.00 | 783.00 | 780.00 | 780.00 | 780.00 | - | 400 |
| 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 |