Skip to main content
NOF Corporation (TYO:4403)
Japan flag Japan · Delayed Price · Currency is JPY
3,258.00
+78.00 (2.45%)
Apr 28, 2026, 3:30 PM JST

NOF Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,215.003,268.003,200.003,258.003,258.002.45%508,700
Apr 27, 20263,150.003,225.003,119.003,180.003,180.001.02%680,500
Apr 24, 20263,149.003,162.003,118.003,148.003,148.000.90%352,300
Apr 23, 20263,129.003,196.003,107.003,120.003,120.00-0.19%552,600
Apr 22, 20263,182.003,182.003,115.003,126.003,126.00-1.73%479,400
Apr 21, 20263,136.003,199.003,136.003,181.003,181.001.56%482,200
Apr 20, 20263,116.003,143.003,107.003,132.003,132.000.35%536,400
Apr 17, 20263,135.003,162.003,113.003,121.003,121.00-0.92%802,100
Apr 16, 20263,150.003,172.003,130.003,150.003,150.00-0.22%567,100
Apr 15, 20263,220.003,256.003,157.003,157.003,157.00-1.87%677,200
Apr 14, 20263,204.003,229.003,194.003,217.003,217.000.47%560,800
Apr 13, 20263,207.003,223.003,175.003,202.003,202.00-1.20%544,700
Apr 10, 20263,254.003,289.003,220.003,241.003,241.00-0.86%599,200
Apr 9, 20263,365.003,365.003,253.003,269.003,269.00-1.48%567,200
Apr 8, 20263,388.003,400.003,293.003,318.003,318.001.13%589,600
Apr 7, 20263,255.003,290.003,238.003,281.003,281.001.48%421,100
Apr 6, 20263,234.003,280.003,232.003,233.003,233.00-0.15%491,500
Apr 3, 20263,191.003,238.003,187.003,238.003,238.002.37%429,900
Apr 2, 20263,185.003,190.003,119.003,163.003,163.00-0.72%603,200
Apr 1, 20263,193.003,193.003,119.003,186.003,186.002.74%642,800
Mar 31, 20263,150.003,161.003,087.003,101.003,101.00-2.79%659,700
Mar 30, 20263,137.003,207.003,101.003,190.003,190.00-1.60%833,500
Mar 27, 20263,184.003,272.003,165.003,242.003,207.001.50%1,117,000
Mar 26, 20263,168.003,219.003,131.003,194.003,159.523.10%1,085,100
Mar 25, 20263,097.003,120.003,074.003,098.003,064.551.64%743,000
Mar 24, 20263,074.003,100.003,008.003,048.003,015.090.46%761,700
Mar 23, 20263,053.003,066.002,973.503,034.003,001.253.94%1,562,500
Mar 19, 20262,988.502,994.502,919.002,919.002,887.49-4.30%671,600
Mar 18, 20262,976.003,050.002,967.003,050.003,017.072.80%495,500
Mar 17, 20262,981.003,002.002,951.502,967.002,934.97-0.25%584,600
Mar 16, 20262,894.002,988.002,891.002,974.502,942.392.78%798,000
Mar 13, 20262,864.002,920.502,845.502,894.002,862.76-0.69%1,297,300
Mar 12, 20262,900.002,937.002,890.502,914.002,882.54-2.53%806,100
Mar 11, 20263,003.003,020.002,977.002,989.502,957.231.15%613,100
Mar 10, 20262,911.502,986.002,905.002,955.502,923.593.28%598,300
Mar 9, 20262,795.502,886.002,790.502,861.502,830.61-4.47%1,181,200
Mar 6, 20262,935.002,997.502,917.002,995.502,963.160.79%982,200
Mar 5, 20262,987.503,023.002,915.002,972.002,939.912.93%791,000
Mar 4, 20262,895.002,980.502,840.002,887.502,856.33-5.51%973,900
Mar 3, 20263,126.003,164.003,033.003,056.003,023.01-3.54%1,054,600
Mar 2, 20263,071.003,168.003,046.003,168.003,133.800.96%754,600
Feb 27, 20263,049.003,138.003,029.003,138.003,104.122.92%919,200
Feb 26, 20263,028.003,076.003,024.003,049.003,016.080.49%671,700
Feb 25, 20263,025.003,070.002,996.503,034.003,001.250.23%822,700
Feb 24, 20262,972.003,043.002,970.003,027.002,994.321.92%1,017,000
Feb 20, 20262,998.003,001.002,956.002,970.002,937.94-1.95%593,800
Feb 19, 20262,992.503,048.002,975.503,029.002,996.301.22%823,800
Feb 18, 20262,923.003,023.002,909.502,992.502,960.193.39%1,307,200
Feb 17, 20262,924.502,951.502,874.002,894.502,863.25-0.21%1,142,500
Feb 16, 20263,106.003,137.002,900.502,900.502,869.19-6.56%1,829,200
Feb 13, 20263,132.003,230.003,053.003,104.003,070.49-3.06%1,500,200
Feb 12, 20263,185.003,240.003,168.003,202.003,167.430.50%656,000
Feb 10, 20263,165.003,228.003,165.003,186.003,151.601.30%465,400
Feb 9, 20263,191.003,196.003,113.003,145.003,111.053.08%527,600
Feb 6, 20263,010.003,067.002,973.003,051.003,018.06-0.10%581,300
Feb 5, 20263,084.003,107.003,054.003,054.003,021.030.26%643,600
Feb 4, 20263,041.003,068.003,023.003,046.003,013.120.36%588,100
Feb 3, 20263,006.003,035.002,976.503,035.003,002.231.90%511,000
Feb 2, 20262,997.503,038.002,969.002,978.502,946.34-0.10%556,800
Jan 30, 20262,997.503,011.002,955.002,981.502,949.310.57%654,000
Jan 29, 20262,927.002,977.502,886.502,964.502,932.500.80%983,000
Jan 28, 20263,000.003,003.002,933.002,941.002,909.25-3.48%970,700
Jan 27, 20263,021.003,055.003,005.003,047.003,014.11-1.07%792,500
Jan 26, 20263,083.003,129.003,069.003,080.003,046.75-1.22%525,000
Jan 23, 20263,143.003,150.003,095.003,118.003,084.34-0.51%529,900
Jan 22, 20263,100.003,134.003,081.003,134.003,100.171.99%523,900
Jan 21, 20263,036.003,084.003,025.003,073.003,039.820.07%405,400
Jan 20, 20263,111.003,124.003,053.003,071.003,037.85-1.70%436,000
Jan 19, 20263,099.003,145.003,069.003,124.003,090.270.32%459,400
Jan 16, 20263,080.003,119.003,065.003,114.003,080.38-0.32%625,700
Jan 15, 20263,050.003,136.003,042.003,124.003,090.272.70%669,400
Jan 14, 20263,042.003,069.003,025.003,042.003,009.16-0.72%786,400
Jan 13, 20263,108.003,115.003,042.003,064.003,030.920.49%734,600
Jan 9, 20263,077.003,083.003,021.003,049.003,016.080.03%498,700
Jan 8, 20263,040.003,055.003,005.003,048.003,015.09-1.17%806,000
Jan 7, 20263,025.003,095.003,005.003,084.003,050.711.05%627,300
Jan 6, 20263,006.003,067.003,005.003,052.003,019.051.73%739,300
Jan 5, 20263,052.003,055.002,989.503,000.002,967.61-0.37%717,200
Dec 30, 20253,030.003,036.003,000.003,011.002,978.49-1.02%511,000
Dec 29, 20253,050.003,066.003,029.003,042.003,009.160.23%500,300
Dec 26, 20253,086.003,092.003,026.003,035.003,002.23-0.13%572,300
Dec 25, 20253,175.003,175.003,013.003,039.003,006.19-3.46%1,217,600
Dec 24, 20253,177.003,189.003,130.003,148.003,114.01-0.69%485,600
Dec 23, 20253,182.003,190.003,145.003,170.003,135.78-0.47%609,400
Dec 22, 20253,228.003,237.003,185.003,185.003,150.62-1.27%406,900
Dec 19, 20253,237.003,244.003,210.003,226.003,191.171.26%1,049,100
Dec 18, 20253,234.003,269.003,186.003,186.003,151.60-1.48%512,900
Dec 17, 20253,239.003,261.003,217.003,234.003,199.09-0.06%664,700
Dec 16, 20253,334.003,336.003,236.003,236.003,201.06-2.94%578,000
Dec 15, 20253,350.003,374.003,306.003,334.003,298.011.52%625,800
Dec 12, 20253,275.003,290.003,252.003,284.003,248.551.55%588,000
Dec 11, 20253,314.003,317.003,234.003,234.003,199.09-1.40%434,200
Dec 10, 20253,290.003,295.003,243.003,280.003,244.59-0.30%677,700
Dec 9, 20253,219.003,300.003,210.003,290.003,254.482.21%716,000
Dec 8, 20253,180.003,232.003,164.003,219.003,184.252.09%709,500
Dec 5, 20253,185.003,192.003,138.003,153.003,118.96-1.65%668,400
Dec 4, 20253,216.003,246.003,195.003,206.003,171.39-0.50%613,200
Dec 3, 20253,232.003,266.003,187.003,222.003,187.22-0.22%811,100
Dec 2, 20253,260.003,278.003,192.003,229.003,194.14-0.80%874,300
Dec 1, 20253,233.003,321.003,206.003,255.003,219.862.71%1,234,500