Nomura System Corporation Co, Ltd. (TYO:3940)
Japan
· Delayed Price · Currency is JPY 131.00
0.00 (0.00%)
Apr 30, 2026, 1:05 PM JST
TYO:3940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 122,500 |
| Apr 27, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 130,200 |
| Apr 24, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 139,900 |
| Apr 23, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 120,100 |
| Apr 22, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -1.47% | 125,700 |
| Apr 21, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 159,300 |
| Apr 20, 2026 | 139.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.99% | 158,400 |
| Apr 17, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 130,900 |
| Apr 16, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 103,900 |
| Apr 15, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 71,200 |
| Apr 14, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 85,700 |
| Apr 13, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.76% | 109,300 |
| Apr 10, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 117,000 |
| Apr 9, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -2.21% | 91,900 |
| Apr 8, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 2.26% | 136,200 |
| Apr 7, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 135,100 |
| Apr 6, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 109,300 |
| Apr 3, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 2.31% | 132,500 |
| Apr 2, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 194,100 |
| Apr 1, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1.55% | 114,700 |
| Mar 31, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 224,400 |
| Mar 30, 2026 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | -3.70% | 187,600 |
| Mar 27, 2026 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 69,500 |
| Mar 26, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 96,700 |
| Mar 25, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 2.27% | 82,700 |
| Mar 24, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 0.76% | 128,700 |
| Mar 23, 2026 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -4.38% | 151,800 |
| Mar 19, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -2.14% | 132,100 |
| Mar 18, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 1.45% | 137,300 |
| Mar 17, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 138,900 |
| Mar 16, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | -2.11% | 213,200 |
| Mar 13, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | 295,000 |
| Mar 12, 2026 | 146.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.05% | 383,500 |
| Mar 11, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.39% | 299,500 |
| Mar 10, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2.86% | 318,300 |
| Mar 9, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | -2.78% | 219,400 |
| Mar 6, 2026 | 144.00 | 146.00 | 140.00 | 144.00 | 144.00 | - | 425,700 |
| Mar 5, 2026 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 3.60% | 334,300 |
| Mar 4, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -2.11% | 390,200 |
| Mar 3, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -1.39% | 345,900 |
| Mar 2, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | -1.37% | 322,400 |
| Feb 27, 2026 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 317,000 |
| Feb 26, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1.40% | 329,000 |
| Feb 25, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 269,400 |
| Feb 24, 2026 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 0.72% | 255,800 |
| Feb 20, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | 287,700 |
| Feb 19, 2026 | 139.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.17% | 416,000 |
| Feb 18, 2026 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 165,700 |
| Feb 17, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 0.74% | 259,900 |
| Feb 16, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2.26% | 405,700 |
| Feb 13, 2026 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | -1.48% | 458,000 |
| Feb 12, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1.50% | 149,400 |
| Feb 10, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | 130,000 |
| Feb 9, 2026 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | -0.75% | 266,900 |
| Feb 6, 2026 | 135.00 | 141.00 | 134.00 | 134.00 | 134.00 | -1.47% | 902,600 |
| Feb 5, 2026 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 87,800 |
| Feb 4, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 127,700 |
| Feb 3, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 139,500 |
| Feb 2, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 159,200 |
| Jan 30, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 93,300 |
| Jan 29, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 81,700 |
| Jan 28, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 126,800 |
| Jan 27, 2026 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 67,300 |
| Jan 26, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 96,300 |
| Jan 23, 2026 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 205,900 |
| Jan 22, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 128,500 |
| Jan 21, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | -0.73% | 89,200 |
| Jan 20, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 126,300 |
| Jan 19, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 153,100 |
| Jan 16, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 155,900 |
| Jan 15, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 190,100 |
| Jan 14, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 221,400 |
| Jan 13, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 216,300 |
| Jan 9, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 156,800 |
| Jan 8, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | 122,600 |
| Jan 7, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 101,800 |
| Jan 6, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 66,100 |
| Jan 5, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 86,200 |
| Dec 30, 2025 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 43,700 |
| Dec 29, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 147,900 |
| Dec 26, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 129.75 | - | 121,400 |
| Dec 25, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 129.75 | -0.75% | 82,900 |
| Dec 24, 2025 | 134.00 | 134.00 | 133.00 | 134.00 | 130.73 | - | 147,400 |
| Dec 23, 2025 | 133.00 | 134.00 | 132.00 | 134.00 | 130.73 | 0.75% | 131,300 |
| Dec 22, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 129.75 | 0.76% | 77,800 |
| Dec 19, 2025 | 132.00 | 133.00 | 132.00 | 132.00 | 128.77 | - | 69,700 |
| Dec 18, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 128.77 | - | 201,900 |
| Dec 17, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 128.77 | - | 118,900 |
| Dec 16, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 128.77 | -2.22% | 106,600 |
| Dec 15, 2025 | 134.00 | 135.00 | 133.00 | 135.00 | 131.70 | 0.75% | 105,500 |
| Dec 12, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 130.73 | 1.52% | 92,000 |
| Dec 11, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 128.77 | - | 124,500 |
| Dec 10, 2025 | 132.00 | 133.00 | 132.00 | 132.00 | 128.77 | -0.75% | 81,800 |
| Dec 9, 2025 | 133.00 | 134.00 | 133.00 | 133.00 | 129.75 | -0.75% | 109,800 |
| Dec 8, 2025 | 134.00 | 134.00 | 133.00 | 134.00 | 130.73 | - | 110,000 |
| Dec 5, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 130.73 | -0.74% | 102,900 |
| Dec 4, 2025 | 135.00 | 136.00 | 135.00 | 135.00 | 131.70 | -0.74% | 129,200 |
| Dec 3, 2025 | 135.00 | 136.00 | 134.00 | 136.00 | 132.68 | 0.74% | 64,000 |
| Dec 2, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 131.70 | - | 101,900 |
| Dec 1, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 131.70 | -1.46% | 151,200 |