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
Sep 22, 20252,672.002,699.502,672.002,679.502,653.790.09%383,000
Sep 19, 20252,683.502,711.502,669.002,677.002,651.32-0.22%906,000
Sep 18, 20252,685.002,704.002,656.002,683.002,657.260.45%528,500
Sep 17, 20252,669.502,687.002,650.002,671.002,645.37-0.60%583,100
Sep 16, 20252,726.002,734.502,684.002,687.002,661.22-1.43%608,700
Sep 12, 20252,764.002,765.002,718.002,726.002,699.850.04%616,300
Sep 11, 20252,723.502,736.002,710.502,725.002,698.860.31%366,900
Sep 10, 20252,702.502,734.002,700.002,716.502,690.440.07%359,300
Sep 9, 20252,725.502,733.002,694.502,714.502,688.460.41%348,000
Sep 8, 20252,708.002,723.502,689.002,703.502,677.561.14%456,000
Sep 5, 20252,665.002,691.002,658.502,673.002,647.350.32%383,500
Sep 4, 20252,670.002,684.002,658.002,664.502,638.94-0.17%431,600
Sep 3, 20252,647.502,679.502,640.002,669.002,643.390.47%608,200
Sep 2, 20252,706.002,706.002,653.502,656.502,631.01-1.06%481,600
Sep 1, 20252,736.002,781.502,671.502,685.002,659.24-2.77%660,000
Aug 29, 20252,749.002,778.502,741.502,761.502,735.010.78%455,700
Aug 28, 20252,754.502,769.502,726.002,740.002,713.71-0.80%535,900
Aug 27, 20252,758.002,771.002,751.002,762.002,735.500.36%591,700
Aug 26, 20252,765.002,767.002,723.002,752.002,725.60-0.63%1,003,000
Aug 25, 20252,745.002,781.002,736.002,769.502,742.930.89%464,400
Aug 22, 20252,756.002,759.502,732.502,745.002,718.66-0.99%605,100
Aug 21, 20252,766.002,784.502,747.002,772.502,745.900.51%588,800
Aug 20, 20252,783.002,808.502,738.502,758.502,732.03-2.82%1,247,500
Aug 19, 20252,825.502,860.002,817.002,838.502,811.27-1.29%748,600
Aug 18, 20252,871.502,883.502,850.502,875.502,847.910.70%513,100
Aug 15, 20252,861.002,868.502,819.502,855.502,828.10-646,600
Aug 14, 20252,850.002,862.002,827.502,855.502,828.10-0.92%516,900
Aug 13, 20252,925.502,928.502,870.002,882.002,854.35-1.50%535,700
Aug 12, 20252,904.502,932.502,850.002,926.002,897.931.49%810,500
Aug 8, 20252,823.502,899.502,799.502,883.002,855.341.69%1,678,900
Aug 7, 20252,831.002,881.502,788.002,835.002,807.80-2.96%1,670,600
Aug 6, 20253,005.003,068.002,822.502,921.502,893.47-2.47%1,205,300
Aug 5, 20253,009.003,012.002,972.002,995.502,966.76-0.45%1,009,500
Aug 4, 20252,979.003,023.002,944.503,009.002,980.13-1.31%655,200
Aug 1, 20253,023.003,056.003,000.003,049.003,019.750.86%589,400
Jul 31, 20252,983.003,048.002,955.503,023.002,994.001.10%653,100
Jul 30, 20252,990.003,032.002,968.502,990.002,961.31-0.12%1,454,500
Jul 29, 20252,996.003,028.002,951.002,993.502,964.78-2.11%903,300
Jul 28, 20253,065.003,068.003,041.003,058.003,028.660.59%458,800
Jul 25, 20253,060.003,076.003,036.003,040.003,010.83-0.62%446,000
Jul 24, 20253,025.003,064.003,011.003,059.003,029.651.12%1,016,300
Jul 23, 20253,065.003,086.003,025.003,025.002,995.98-0.56%1,170,300
Jul 22, 20252,970.003,042.002,970.003,042.003,012.812.44%973,300
Jul 18, 20252,948.002,978.502,934.502,969.502,941.010.73%476,100
Jul 17, 20252,920.002,953.002,920.002,948.002,919.72-0.71%479,200
Jul 16, 20252,910.003,019.002,905.002,969.002,940.523.02%967,400
Jul 15, 20252,909.502,921.002,801.002,882.002,854.35-0.95%751,200
Jul 14, 20252,888.002,926.002,875.502,909.502,881.590.74%593,300
Jul 11, 20252,899.002,935.502,888.002,888.002,860.29-0.07%570,200
Jul 10, 20252,894.002,916.502,873.002,890.002,862.27-0.93%1,109,400