Nojima Corporation (TYO:7419)
Japan
· Delayed Price · Currency is JPY 1,127.00
-3.00 (-0.27%)
At close: Dec 5, 2025
Nojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,126.00 | 1,131.00 | 1,122.00 | 1,127.00 | 1,127.00 | -0.27% | 861,500 |
| Dec 4, 2025 | 1,130.00 | 1,145.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.09% | 1,141,200 |
| Dec 3, 2025 | 1,147.00 | 1,149.00 | 1,124.00 | 1,129.00 | 1,129.00 | -1.83% | 1,010,500 |
| Dec 2, 2025 | 1,164.00 | 1,168.00 | 1,139.00 | 1,150.00 | 1,150.00 | -1.29% | 766,100 |
| Dec 1, 2025 | 1,172.00 | 1,187.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 696,900 |
| Nov 28, 2025 | 1,181.00 | 1,188.00 | 1,166.00 | 1,170.00 | 1,170.00 | -1.76% | 666,700 |
| Nov 27, 2025 | 1,173.00 | 1,203.00 | 1,172.00 | 1,191.00 | 1,191.00 | 1.88% | 554,800 |
| Nov 26, 2025 | 1,167.00 | 1,173.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.69% | 493,400 |
| Nov 25, 2025 | 1,163.00 | 1,163.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.17% | 455,500 |
| Nov 21, 2025 | 1,138.00 | 1,163.00 | 1,136.00 | 1,163.00 | 1,163.00 | 2.38% | 747,900 |
| Nov 20, 2025 | 1,160.00 | 1,160.00 | 1,133.00 | 1,136.00 | 1,136.00 | -1.47% | 712,900 |
| Nov 19, 2025 | 1,140.00 | 1,156.00 | 1,136.00 | 1,153.00 | 1,153.00 | 1.50% | 506,900 |
| Nov 18, 2025 | 1,145.00 | 1,152.00 | 1,114.00 | 1,136.00 | 1,136.00 | -1.73% | 941,300 |
| Nov 17, 2025 | 1,140.00 | 1,162.00 | 1,127.00 | 1,156.00 | 1,156.00 | 1.05% | 725,900 |
| Nov 14, 2025 | 1,142.00 | 1,155.00 | 1,141.00 | 1,144.00 | 1,144.00 | 0.35% | 486,400 |
| Nov 13, 2025 | 1,138.00 | 1,158.00 | 1,136.00 | 1,140.00 | 1,140.00 | 0.09% | 759,400 |
| Nov 12, 2025 | 1,117.00 | 1,159.00 | 1,113.00 | 1,139.00 | 1,139.00 | 3.08% | 844,100 |
| Nov 11, 2025 | 1,107.00 | 1,111.00 | 1,093.00 | 1,105.00 | 1,105.00 | - | 505,300 |
| Nov 10, 2025 | 1,122.00 | 1,123.00 | 1,099.00 | 1,105.00 | 1,105.00 | -0.90% | 700,100 |
| Nov 7, 2025 | 1,110.00 | 1,128.00 | 1,102.00 | 1,115.00 | 1,115.00 | 0.27% | 578,500 |
| Nov 6, 2025 | 1,130.00 | 1,132.00 | 1,109.00 | 1,112.00 | 1,112.00 | -1.59% | 678,700 |
| Nov 5, 2025 | 1,127.00 | 1,144.00 | 1,113.00 | 1,130.00 | 1,130.00 | 0.36% | 819,500 |
| Nov 4, 2025 | 1,118.00 | 1,134.00 | 1,093.00 | 1,126.00 | 1,126.00 | -1.14% | 1,443,300 |
| Oct 31, 2025 | 1,172.00 | 1,178.00 | 1,126.00 | 1,139.00 | 1,139.00 | -2.73% | 1,996,900 |
| Oct 30, 2025 | 1,238.00 | 1,251.00 | 1,127.00 | 1,171.00 | 1,171.00 | -9.44% | 3,549,300 |
| Oct 29, 2025 | 1,340.00 | 1,365.00 | 1,269.00 | 1,293.00 | 1,293.00 | -2.78% | 850,800 |
| Oct 28, 2025 | 1,360.00 | 1,364.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.70% | 711,100 |
| Oct 27, 2025 | 1,324.00 | 1,356.00 | 1,324.00 | 1,353.00 | 1,353.00 | 2.50% | 533,200 |
| Oct 24, 2025 | 1,350.00 | 1,361.00 | 1,312.00 | 1,320.00 | 1,320.00 | -3.86% | 533,900 |
| Oct 23, 2025 | 1,311.00 | 1,382.00 | 1,311.00 | 1,373.00 | 1,373.00 | 5.21% | 1,042,800 |
| Oct 22, 2025 | 1,298.00 | 1,320.00 | 1,286.00 | 1,305.00 | 1,305.00 | 1.40% | 700,200 |
| Oct 21, 2025 | 1,256.00 | 1,294.00 | 1,251.00 | 1,287.00 | 1,287.00 | 2.71% | 479,400 |
| Oct 20, 2025 | 1,273.00 | 1,274.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.24% | 372,500 |
| Oct 17, 2025 | 1,240.00 | 1,256.00 | 1,227.00 | 1,250.00 | 1,250.00 | 0.48% | 455,400 |
| Oct 16, 2025 | 1,283.00 | 1,295.00 | 1,239.00 | 1,244.00 | 1,244.00 | -3.34% | 515,600 |
| Oct 15, 2025 | 1,263.00 | 1,306.00 | 1,250.00 | 1,287.00 | 1,287.00 | 3.13% | 508,200 |
| Oct 14, 2025 | 1,268.00 | 1,278.00 | 1,238.00 | 1,248.00 | 1,248.00 | -2.58% | 776,200 |
| Oct 10, 2025 | 1,320.00 | 1,320.00 | 1,275.00 | 1,281.00 | 1,281.00 | -4.83% | 890,400 |
| Oct 9, 2025 | 1,303.00 | 1,355.00 | 1,284.00 | 1,346.00 | 1,346.00 | 2.75% | 706,400 |
| Oct 8, 2025 | 1,323.33 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.63% | 683,699 |
| Oct 7, 2025 | 1,330.00 | 1,341.67 | 1,321.67 | 1,331.67 | 1,331.67 | -0.25% | 449,699 |
| Oct 6, 2025 | 1,325.00 | 1,336.67 | 1,295.00 | 1,335.00 | 1,335.00 | 2.56% | 512,699 |
| Oct 3, 2025 | 1,308.33 | 1,321.67 | 1,268.33 | 1,301.67 | 1,301.67 | -0.38% | 957,299 |
| Oct 2, 2025 | 1,360.00 | 1,366.67 | 1,301.67 | 1,306.67 | 1,306.67 | -2.85% | 1,174,499 |
| Oct 1, 2025 | 1,351.67 | 1,358.33 | 1,315.00 | 1,345.00 | 1,345.00 | -0.49% | 1,144,499 |
| Sep 30, 2025 | 1,345.00 | 1,366.67 | 1,330.00 | 1,351.67 | 1,351.67 | 0.50% | 929,699 |
| Sep 29, 2025 | 1,351.67 | 1,360.00 | 1,321.67 | 1,345.00 | 1,345.00 | -0.25% | 1,062,599 |
| Sep 26, 2025 | 1,353.33 | 1,385.00 | 1,341.67 | 1,348.33 | 1,340.67 | 0.12% | 2,830,499 |
| Sep 25, 2025 | 1,320.00 | 1,360.00 | 1,316.67 | 1,346.67 | 1,339.01 | 1.76% | 1,351,499 |
| Sep 24, 2025 | 1,326.67 | 1,365.00 | 1,306.67 | 1,323.33 | 1,315.81 | 1.15% | 1,819,199 |