Skip to main content
NOF Corporation (TYO:4403)
Japan flag Japan · Delayed Price · Currency is JPY
2,861.50
-134.00 (-4.47%)
At close: Mar 9, 2026

NOF Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,935.002,997.502,917.002,995.502,995.500.79%982,200
Mar 5, 20262,987.503,023.002,915.002,972.002,972.002.93%791,000
Mar 4, 20262,895.002,980.502,840.002,887.502,887.50-5.51%973,900
Mar 3, 20263,126.003,164.003,033.003,056.003,056.00-3.54%1,054,600
Mar 2, 20263,071.003,168.003,046.003,168.003,168.000.96%754,600
Feb 27, 20263,049.003,138.003,029.003,138.003,138.002.92%919,200
Feb 26, 20263,028.003,076.003,024.003,049.003,049.000.49%671,700
Feb 25, 20263,025.003,070.002,996.503,034.003,034.000.23%822,700
Feb 24, 20262,972.003,043.002,970.003,027.003,027.001.92%1,017,000
Feb 20, 20262,998.003,001.002,956.002,970.002,970.00-1.95%593,800
Feb 19, 20262,992.503,048.002,975.503,029.003,029.001.22%823,800
Feb 18, 20262,923.003,023.002,909.502,992.502,992.503.39%1,307,200
Feb 17, 20262,924.502,951.502,874.002,894.502,894.50-0.21%1,142,500
Feb 16, 20263,106.003,137.002,900.502,900.502,900.50-6.56%1,829,200
Feb 13, 20263,132.003,230.003,053.003,104.003,104.00-3.06%1,500,200
Feb 12, 20263,185.003,240.003,168.003,202.003,202.000.50%656,000
Feb 10, 20263,165.003,228.003,165.003,186.003,186.001.30%465,400
Feb 9, 20263,191.003,196.003,113.003,145.003,145.003.08%527,600
Feb 6, 20263,010.003,067.002,973.003,051.003,051.00-0.10%581,300
Feb 5, 20263,084.003,107.003,054.003,054.003,054.000.26%643,600
Feb 4, 20263,041.003,068.003,023.003,046.003,046.000.36%588,100
Feb 3, 20263,006.003,035.002,976.503,035.003,035.001.90%511,000
Feb 2, 20262,997.503,038.002,969.002,978.502,978.50-0.10%556,800
Jan 30, 20262,997.503,011.002,955.002,981.502,981.500.57%654,000
Jan 29, 20262,927.002,977.502,886.502,964.502,964.500.80%983,000
Jan 28, 20263,000.003,003.002,933.002,941.002,941.00-3.48%970,700
Jan 27, 20263,021.003,055.003,005.003,047.003,047.00-1.07%792,500
Jan 26, 20263,083.003,129.003,069.003,080.003,080.00-1.22%525,000
Jan 23, 20263,143.003,150.003,095.003,118.003,118.00-0.51%529,900
Jan 22, 20263,100.003,134.003,081.003,134.003,134.001.99%523,900
Jan 21, 20263,036.003,084.003,025.003,073.003,073.000.07%405,400
Jan 20, 20263,111.003,124.003,053.003,071.003,071.00-1.70%436,000
Jan 19, 20263,099.003,145.003,069.003,124.003,124.000.32%459,400
Jan 16, 20263,080.003,119.003,065.003,114.003,114.00-0.32%625,700
Jan 15, 20263,050.003,136.003,042.003,124.003,124.002.70%669,400
Jan 14, 20263,042.003,069.003,025.003,042.003,042.00-0.72%786,400
Jan 13, 20263,108.003,115.003,042.003,064.003,064.000.49%734,600
Jan 9, 20263,077.003,083.003,021.003,049.003,049.000.03%498,700
Jan 8, 20263,040.003,055.003,005.003,048.003,048.00-1.17%806,000
Jan 7, 20263,025.003,095.003,005.003,084.003,084.001.05%627,300
Jan 6, 20263,006.003,067.003,005.003,052.003,052.001.73%739,300
Jan 5, 20263,052.003,055.002,989.503,000.003,000.00-0.37%717,200
Dec 30, 20253,030.003,036.003,000.003,011.003,011.00-1.02%511,000
Dec 29, 20253,050.003,066.003,029.003,042.003,042.000.23%500,300
Dec 26, 20253,086.003,092.003,026.003,035.003,035.00-0.13%572,300
Dec 25, 20253,175.003,175.003,013.003,039.003,039.00-3.46%1,217,600
Dec 24, 20253,177.003,189.003,130.003,148.003,148.00-0.69%485,600
Dec 23, 20253,182.003,190.003,145.003,170.003,170.00-0.47%609,400
Dec 22, 20253,228.003,237.003,185.003,185.003,185.00-1.27%406,900
Dec 19, 20253,237.003,244.003,210.003,226.003,226.001.26%1,049,100
Dec 18, 20253,234.003,269.003,186.003,186.003,186.00-1.48%512,900
Dec 17, 20253,239.003,261.003,217.003,234.003,234.00-0.06%664,700
Dec 16, 20253,334.003,336.003,236.003,236.003,236.00-2.94%578,000
Dec 15, 20253,350.003,374.003,306.003,334.003,334.001.52%625,800
Dec 12, 20253,275.003,290.003,252.003,284.003,284.001.55%588,000
Dec 11, 20253,314.003,317.003,234.003,234.003,234.00-1.40%434,200
Dec 10, 20253,290.003,295.003,243.003,280.003,280.00-0.30%677,700
Dec 9, 20253,219.003,300.003,210.003,290.003,290.002.21%716,000
Dec 8, 20253,180.003,232.003,164.003,219.003,219.002.09%709,500
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