Skip to main content
NOF Corporation (TYO:4403)
Japan flag Japan · Delayed Price · Currency is JPY
3,153.00
-53.00 (-1.65%)
At close: Dec 5, 2025

NOF Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,185.003,192.003,138.003,153.003,153.00-1.65%668,400
Dec 4, 20253,216.003,246.003,195.003,206.003,206.00-0.50%613,200
Dec 3, 20253,232.003,266.003,187.003,222.003,222.00-0.22%811,100
Dec 2, 20253,260.003,278.003,192.003,229.003,229.00-0.80%874,300
Dec 1, 20253,233.003,321.003,206.003,255.003,255.002.71%1,234,500
Nov 28, 20253,135.003,170.003,131.003,169.003,169.001.21%876,500
Nov 27, 20253,080.003,135.003,075.003,131.003,131.001.85%837,600
Nov 26, 20253,000.003,084.002,995.503,074.003,074.003.62%968,400
Nov 25, 20252,997.003,005.002,955.002,966.502,966.50-0.52%821,200
Nov 21, 20252,864.502,992.002,848.502,982.002,982.002.32%1,276,500
Nov 20, 20252,935.502,976.002,899.502,914.502,914.501.01%1,030,600
Nov 19, 20252,720.502,911.002,701.002,885.502,885.506.08%1,449,500
Nov 18, 20252,761.002,812.502,719.502,720.002,720.00-1.48%655,800
Nov 17, 20252,755.502,782.502,730.502,761.002,761.00-0.14%547,400
Nov 14, 20252,748.502,777.502,731.002,765.002,765.00-0.56%431,100
Nov 13, 20252,777.002,791.502,750.002,780.502,780.501.05%596,900
Nov 12, 20252,756.002,798.002,715.502,751.502,751.50-1.42%895,200
Nov 11, 20252,780.002,812.502,758.002,791.002,791.00-1.69%673,600
Nov 10, 20252,928.002,953.002,827.502,839.002,839.00-3.16%986,000
Nov 7, 20252,753.502,945.002,726.502,931.502,931.505.77%1,737,100
Nov 6, 20252,710.002,880.002,687.502,771.502,771.502.46%1,709,500
Nov 5, 20252,763.002,768.502,670.502,705.002,705.00-2.33%608,600
Nov 4, 20252,740.502,797.002,730.002,769.502,769.500.82%537,300
Oct 31, 20252,755.002,766.002,715.502,747.002,747.000.35%457,500
Oct 30, 20252,750.002,757.502,711.502,737.502,737.500.31%597,500
Oct 29, 20252,755.002,769.502,729.002,729.002,729.00-0.93%581,000
Oct 28, 20252,795.002,799.502,749.502,754.502,754.50-2.41%445,000
Oct 27, 20252,839.002,862.002,822.502,822.502,822.500.27%661,600
Oct 24, 20252,797.002,819.502,785.002,815.002,815.002.10%787,400
Oct 23, 20252,759.002,782.502,737.502,757.002,757.001.51%877,200
Oct 22, 20252,738.502,738.502,695.002,716.002,716.000.37%643,600
Oct 21, 20252,695.002,719.002,689.002,706.002,706.000.84%747,200
Oct 20, 20252,673.502,693.502,648.002,683.502,683.502.27%571,700
Oct 17, 20252,634.002,647.002,612.002,624.002,624.000.11%420,300
Oct 16, 20252,621.002,637.502,606.002,621.002,621.000.61%405,900
Oct 15, 20252,579.002,612.002,566.502,605.002,605.001.76%359,300
Oct 14, 20252,520.002,582.502,512.502,560.002,560.00-1.18%515,800
Oct 10, 20252,606.502,621.502,572.502,590.502,590.50-1.33%353,800
Oct 9, 20252,612.002,640.502,610.002,625.502,625.500.44%364,200
Oct 8, 20252,635.002,654.002,607.502,614.002,614.00-0.48%265,900
Oct 7, 20252,627.002,659.502,610.002,626.502,626.50-0.17%466,700
Oct 6, 20252,632.002,641.502,577.502,631.002,631.003.42%635,100
Oct 3, 20252,521.502,558.502,520.002,544.002,544.000.34%413,700
Oct 2, 20252,559.502,569.502,522.002,535.502,535.50-0.57%382,200
Oct 1, 20252,556.002,570.502,532.002,550.002,550.00-1.43%643,200
Sep 30, 20252,640.002,651.502,582.002,587.002,587.00-2.25%506,200
Sep 29, 20252,670.002,683.002,639.502,646.502,646.50-2.34%422,500
Sep 26, 20252,691.002,720.002,684.502,710.002,684.001.19%644,700
Sep 25, 20252,656.002,685.002,649.502,678.002,652.311.71%640,500
Sep 24, 20252,660.002,661.502,615.002,633.002,607.74-1.74%515,200