meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 979.00
-3.00 (-0.31%)
At close: Aug 8, 2025
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 982.00 | 984.00 | 979.00 | 979.00 | 979.00 | -0.31% | 4,000 |
| Aug 7, 2025 | 979.00 | 982.00 | 979.00 | 982.00 | 982.00 | 0.31% | 11,600 |
| Aug 6, 2025 | 979.00 | 980.00 | 979.00 | 979.00 | 979.00 | - | 1,700 |
| Aug 5, 2025 | 974.00 | 980.00 | 970.00 | 979.00 | 979.00 | -0.10% | 5,000 |
| Aug 4, 2025 | 978.00 | 980.00 | 970.00 | 980.00 | 980.00 | 0.20% | 4,400 |
| Aug 1, 2025 | 973.00 | 978.00 | 970.00 | 978.00 | 978.00 | 0.82% | 3,500 |
| Jul 31, 2025 | 972.00 | 973.00 | 970.00 | 970.00 | 970.00 | -0.41% | 1,800 |
| Jul 30, 2025 | 971.00 | 974.00 | 965.00 | 974.00 | 974.00 | 0.93% | 2,700 |
| Jul 29, 2025 | 965.00 | 973.00 | 965.00 | 965.00 | 965.00 | -0.31% | 1,700 |
| Jul 28, 2025 | 969.00 | 973.00 | 962.00 | 968.00 | 968.00 | 0.52% | 6,300 |
| Jul 25, 2025 | 968.00 | 968.00 | 960.00 | 963.00 | 963.00 | 0.31% | 600 |
| Jul 24, 2025 | 966.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.62% | 2,700 |
| Jul 23, 2025 | 970.00 | 971.00 | 966.00 | 966.00 | 966.00 | -0.41% | 1,700 |
| Jul 22, 2025 | 970.00 | 971.00 | 965.00 | 970.00 | 970.00 | 0.10% | 3,300 |
| Jul 18, 2025 | 967.00 | 970.00 | 960.00 | 969.00 | 969.00 | 0.21% | 4,500 |
| Jul 17, 2025 | 963.00 | 967.00 | 963.00 | 967.00 | 967.00 | 1.79% | 1,800 |
| Jul 16, 2025 | 958.00 | 965.00 | 950.00 | 950.00 | 950.00 | -1.45% | 5,800 |
| Jul 15, 2025 | 960.00 | 964.00 | 959.00 | 964.00 | 964.00 | 0.52% | 4,300 |
| Jul 14, 2025 | 959.00 | 960.00 | 954.00 | 959.00 | 959.00 | 0.52% | 4,400 |
| Jul 11, 2025 | 960.00 | 960.00 | 953.00 | 954.00 | 954.00 | -0.63% | 1,800 |
| Jul 10, 2025 | 953.00 | 960.00 | 953.00 | 960.00 | 960.00 | 0.52% | 1,800 |
| Jul 9, 2025 | 959.00 | 960.00 | 950.00 | 955.00 | 955.00 | -0.42% | 2,800 |
| Jul 8, 2025 | 950.00 | 959.00 | 950.00 | 959.00 | 959.00 | 0.95% | 900 |
| Jul 7, 2025 | 956.00 | 956.00 | 950.00 | 950.00 | 950.00 | -0.42% | 5,400 |
| Jul 4, 2025 | 958.00 | 959.00 | 953.00 | 954.00 | 954.00 | -0.42% | 1,400 |
| Jul 3, 2025 | 958.00 | 959.00 | 953.00 | 958.00 | 958.00 | 0.52% | 3,200 |
| Jul 2, 2025 | 960.00 | 960.00 | 953.00 | 953.00 | 953.00 | - | 2,200 |
| Jul 1, 2025 | 959.00 | 960.00 | 953.00 | 953.00 | 953.00 | -0.52% | 800 |
| Jun 30, 2025 | 960.00 | 960.00 | 952.00 | 958.00 | 958.00 | -0.10% | 5,200 |
| Jun 27, 2025 | 958.00 | 959.00 | 952.00 | 959.00 | 959.00 | 0.10% | 4,300 |
| Jun 26, 2025 | 957.00 | 958.00 | 952.00 | 958.00 | 958.00 | 0.10% | 1,600 |
| Jun 25, 2025 | 958.00 | 958.00 | 953.00 | 957.00 | 957.00 | -0.10% | 4,700 |
| Jun 24, 2025 | 959.00 | 960.00 | 958.00 | 958.00 | 958.00 | -0.21% | 3,000 |
| Jun 23, 2025 | 962.00 | 962.00 | 954.00 | 960.00 | 960.00 | 0.73% | 4,200 |
| Jun 20, 2025 | 953.00 | 960.00 | 953.00 | 953.00 | 953.00 | -0.73% | 1,700 |
| Jun 19, 2025 | 953.00 | 960.00 | 953.00 | 960.00 | 960.00 | - | 1,900 |
| Jun 18, 2025 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 1.59% | 3,600 |
| Jun 17, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 500 |
| Jun 16, 2025 | 951.00 | 953.00 | 945.00 | 945.00 | 945.00 | -0.53% | 4,100 |
| Jun 13, 2025 | 948.00 | 950.00 | 947.00 | 950.00 | 950.00 | 0.11% | 1,400 |
| Jun 12, 2025 | 949.00 | 950.00 | 943.00 | 949.00 | 949.00 | 0.21% | 5,500 |
| Jun 11, 2025 | 948.00 | 948.00 | 945.00 | 947.00 | 947.00 | 0.11% | 6,300 |
| Jun 10, 2025 | 947.00 | 947.00 | 941.00 | 946.00 | 946.00 | 0.85% | 2,800 |
| Jun 9, 2025 | 946.00 | 946.00 | 937.00 | 938.00 | 938.00 | 0.21% | 2,200 |
| Jun 6, 2025 | 944.00 | 944.00 | 936.00 | 936.00 | 936.00 | -1.06% | 2,700 |
| Jun 5, 2025 | 937.00 | 947.00 | 937.00 | 946.00 | 946.00 | 0.96% | 2,900 |
| Jun 4, 2025 | 935.00 | 940.00 | 934.00 | 937.00 | 937.00 | 0.32% | 3,900 |
| Jun 3, 2025 | 930.00 | 935.00 | 928.00 | 934.00 | 934.00 | 0.43% | 2,300 |
| Jun 2, 2025 | 930.00 | 936.00 | 926.00 | 930.00 | 930.00 | 0.32% | 4,600 |
| May 30, 2025 | 931.00 | 931.00 | 926.00 | 927.00 | 927.00 | -0.22% | 2,600 |