Nihon Office Automation Research Co., Ltd. (XNGO:5241)
Japan · Delayed Price · Currency is JPY 685.00
-15.00 (-2.14%)
At close: Jun 5, 2026
XNGO:5241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -2.14% | 700 |
| Jun 4, 2026 | 692.00 | 700.00 | 674.00 | 700.00 | 700.00 | 0.72% | 2,700 |
| Jun 3, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -0.71% | 100 |
| Jun 2, 2026 | 694.00 | 700.00 | 692.00 | 700.00 | 700.00 | - | 700 |
| Jun 1, 2026 | 700.00 | 700.00 | 694.00 | 700.00 | 700.00 | - | 400 |
| May 29, 2026 | 694.00 | 700.00 | 693.00 | 700.00 | 700.00 | 0.72% | 400 |
| May 28, 2026 | 694.00 | 695.00 | 694.00 | 695.00 | 695.00 | - | 500 |
| May 27, 2026 | 700.00 | 704.00 | 695.00 | 695.00 | 695.00 | -1.00% | 500 |
| May 26, 2026 | 702.00 | 702.00 | 695.00 | 702.00 | 702.00 | 1.45% | 400 |
| May 25, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 692.00 | -1.00% | 2,600 |
| May 22, 2026 | 675.00 | 714.00 | 670.00 | 699.00 | 699.00 | 2.04% | 1,800 |
| May 21, 2026 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | -2.00% | 700 |
| May 20, 2026 | 687.00 | 699.00 | 683.00 | 699.00 | 699.00 | -1.83% | 500 |
| May 19, 2026 | 721.00 | 742.00 | 712.00 | 712.00 | 712.00 | 0.28% | 700 |
| 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 |