Nozawa Corporation (TYO:5237)
Japan
· Delayed Price · Currency is JPY 1,212.00
+25.00 (2.11%)
Mar 10, 2026, 10:08 AM JST
Nozawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,187.00 | 1,187.00 | 0.59% | 85,100 |
| Mar 6, 2026 | 1,100.00 | 1,209.00 | 1,100.00 | 1,180.00 | 1,180.00 | 7.27% | 187,500 |
| Mar 5, 2026 | 1,108.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,100.00 | 0.73% | 3,400 |
| Mar 4, 2026 | 1,080.00 | 1,102.00 | 1,075.00 | 1,092.00 | 1,092.00 | -0.73% | 11,800 |
| Mar 3, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 2,900 |
| Mar 2, 2026 | 1,110.00 | 1,112.00 | 1,103.00 | 1,112.00 | 1,112.00 | - | 6,900 |
| Feb 27, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.27% | 7,000 |
| Feb 26, 2026 | 1,119.00 | 1,119.00 | 1,100.00 | 1,109.00 | 1,109.00 | 0.27% | 2,300 |
| Feb 25, 2026 | 1,100.00 | 1,123.00 | 1,099.00 | 1,106.00 | 1,106.00 | 1.37% | 9,300 |
| Feb 24, 2026 | 1,090.00 | 1,095.00 | 1,083.00 | 1,091.00 | 1,091.00 | -0.73% | 6,000 |
| Feb 20, 2026 | 1,105.00 | 1,105.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.36% | 1,500 |
| Feb 19, 2026 | 1,109.00 | 1,118.00 | 1,101.00 | 1,103.00 | 1,103.00 | -0.72% | 4,100 |
| Feb 18, 2026 | 1,114.00 | 1,114.00 | 1,101.00 | 1,111.00 | 1,111.00 | 0.91% | 2,000 |
| Feb 17, 2026 | 1,106.00 | 1,113.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.45% | 2,700 |
| Feb 16, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.90% | 11,600 |
| Feb 13, 2026 | 1,107.00 | 1,117.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.90% | 5,100 |
| Feb 12, 2026 | 1,100.00 | 1,109.00 | 1,098.00 | 1,106.00 | 1,106.00 | 1.28% | 4,100 |
| Feb 10, 2026 | 1,078.00 | 1,093.00 | 1,075.00 | 1,092.00 | 1,092.00 | 1.11% | 3,600 |
| Feb 9, 2026 | 1,077.00 | 1,220.00 | 1,059.00 | 1,080.00 | 1,080.00 | -0.74% | 92,000 |
| Feb 6, 2026 | 1,086.00 | 1,090.00 | 1,042.00 | 1,088.00 | 1,088.00 | 0.93% | 17,600 |
| Feb 5, 2026 | 1,084.00 | 1,094.00 | 1,064.00 | 1,078.00 | 1,078.00 | - | 6,300 |
| Feb 4, 2026 | 1,066.00 | 1,080.00 | 1,050.00 | 1,078.00 | 1,078.00 | 0.75% | 10,700 |
| Feb 3, 2026 | 1,073.00 | 1,073.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.75% | 6,500 |
| Feb 2, 2026 | 1,100.00 | 1,115.00 | 1,053.00 | 1,062.00 | 1,062.00 | -2.84% | 15,100 |
| Jan 30, 2026 | 1,091.00 | 1,095.00 | 1,080.00 | 1,093.00 | 1,093.00 | 0.18% | 3,600 |
| Jan 29, 2026 | 1,097.00 | 1,097.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.55% | 1,200 |
| Jan 28, 2026 | 1,112.00 | 1,122.00 | 1,091.00 | 1,097.00 | 1,097.00 | -1.79% | 4,500 |
| Jan 27, 2026 | 1,103.00 | 1,117.00 | 1,096.00 | 1,117.00 | 1,117.00 | 1.55% | 4,100 |
| Jan 26, 2026 | 1,099.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.09% | 7,100 |
| Jan 23, 2026 | 1,111.00 | 1,111.00 | 1,086.00 | 1,099.00 | 1,099.00 | -0.99% | 6,100 |
| Jan 22, 2026 | 1,081.00 | 1,111.00 | 1,072.00 | 1,110.00 | 1,110.00 | 2.68% | 11,200 |
| Jan 21, 2026 | 1,099.00 | 1,099.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.92% | 8,000 |
| Jan 20, 2026 | 1,062.00 | 1,098.00 | 1,062.00 | 1,091.00 | 1,091.00 | 3.02% | 11,400 |
| Jan 19, 2026 | 1,055.00 | 1,064.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.09% | 2,500 |
| Jan 16, 2026 | 1,056.00 | 1,079.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.66% | 6,700 |
| Jan 15, 2026 | 1,059.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 16,800 |
| Jan 14, 2026 | 1,050.00 | 1,053.00 | 1,043.00 | 1,053.00 | 1,053.00 | 0.38% | 4,100 |
| Jan 13, 2026 | 1,058.00 | 1,064.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.76% | 11,300 |
| Jan 9, 2026 | 1,051.00 | 1,057.00 | 1,046.00 | 1,057.00 | 1,057.00 | 1.44% | 4,200 |
| Jan 8, 2026 | 1,045.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.38% | 6,300 |
| Jan 7, 2026 | 1,050.00 | 1,052.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.38% | 3,700 |
| Jan 6, 2026 | 1,043.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.38% | 2,000 |
| Jan 5, 2026 | 1,054.00 | 1,055.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.38% | 4,600 |
| Dec 30, 2025 | 1,046.00 | 1,057.00 | 1,034.00 | 1,050.00 | 1,050.00 | 1.35% | 26,400 |
| Dec 29, 2025 | 1,037.00 | 1,045.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.29% | 8,000 |
| Dec 26, 2025 | 1,042.00 | 1,042.00 | 1,031.00 | 1,039.00 | 1,039.00 | -0.67% | 4,000 |
| Dec 25, 2025 | 1,040.00 | 1,046.00 | 1,030.00 | 1,046.00 | 1,046.00 | 1.65% | 6,900 |
| Dec 24, 2025 | 1,037.00 | 1,037.00 | 1,027.00 | 1,029.00 | 1,029.00 | 0.29% | 1,300 |
| Dec 23, 2025 | 1,016.00 | 1,032.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.10% | 5,800 |
| Dec 22, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 2,500 |
| Dec 19, 2025 | 1,043.00 | 1,043.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.78% | 1,900 |
| Dec 18, 2025 | 1,032.00 | 1,036.00 | 1,027.00 | 1,032.00 | 1,032.00 | -0.39% | 3,600 |
| Dec 17, 2025 | 1,044.00 | 1,047.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.77% | 3,200 |
| Dec 16, 2025 | 1,044.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,044.00 | - | 4,300 |
| Dec 15, 2025 | 1,044.00 | 1,046.00 | 1,031.00 | 1,044.00 | 1,044.00 | 0.19% | 21,600 |
| Dec 12, 2025 | 1,032.00 | 1,042.00 | 1,032.00 | 1,042.00 | 1,042.00 | 0.97% | 13,700 |
| Dec 11, 2025 | 1,038.00 | 1,040.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.19% | 5,900 |
| Dec 10, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.39% | 5,400 |
| Dec 9, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,038.00 | 1,038.00 | -0.10% | 10,900 |
| Dec 8, 2025 | 1,032.00 | 1,039.00 | 1,024.00 | 1,039.00 | 1,039.00 | 0.68% | 19,800 |
| Dec 5, 2025 | 1,027.00 | 1,039.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.49% | 17,500 |
| Dec 4, 2025 | 1,029.00 | 1,030.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.58% | 3,800 |
| Dec 3, 2025 | 1,028.00 | 1,037.00 | 1,024.00 | 1,033.00 | 1,033.00 | 0.10% | 2,100 |
| Dec 2, 2025 | 1,038.00 | 1,038.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.29% | 4,500 |
| Dec 1, 2025 | 1,027.00 | 1,049.00 | 1,022.00 | 1,029.00 | 1,029.00 | 0.29% | 26,900 |
| Nov 28, 2025 | 1,023.00 | 1,027.00 | 1,017.00 | 1,026.00 | 1,026.00 | 0.29% | 4,900 |
| Nov 27, 2025 | 1,021.00 | 1,024.00 | 1,016.00 | 1,023.00 | 1,023.00 | 0.20% | 2,500 |
| Nov 26, 2025 | 1,028.00 | 1,032.00 | 1,016.00 | 1,021.00 | 1,021.00 | -0.68% | 13,200 |
| Nov 25, 2025 | 1,029.00 | 1,035.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.19% | 10,000 |
| Nov 21, 2025 | 1,016.00 | 1,026.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.98% | 2,900 |
| Nov 20, 2025 | 1,009.00 | 1,016.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.69% | 4,400 |
| Nov 19, 2025 | 1,018.00 | 1,018.00 | 1,004.00 | 1,009.00 | 1,009.00 | -1.27% | 3,800 |
| Nov 18, 2025 | 1,031.00 | 1,031.00 | 1,018.00 | 1,022.00 | 1,022.00 | -0.10% | 5,200 |
| Nov 17, 2025 | 1,034.00 | 1,034.00 | 1,017.00 | 1,023.00 | 1,023.00 | -1.82% | 11,400 |
| Nov 14, 2025 | 1,039.00 | 1,045.00 | 1,023.00 | 1,042.00 | 1,042.00 | 0.29% | 4,900 |
| Nov 13, 2025 | 1,036.00 | 1,039.00 | 1,027.00 | 1,039.00 | 1,039.00 | 0.68% | 5,400 |
| Nov 12, 2025 | 1,014.00 | 1,032.00 | 1,010.00 | 1,032.00 | 1,032.00 | 2.18% | 19,800 |
| Nov 11, 2025 | 1,022.00 | 1,028.00 | 992.00 | 1,010.00 | 1,010.00 | -0.39% | 33,000 |
| Nov 10, 2025 | 1,010.00 | 1,021.00 | 1,007.00 | 1,014.00 | 1,014.00 | 0.40% | 7,400 |
| Nov 7, 2025 | 1,004.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.20% | 11,600 |
| Nov 6, 2025 | 1,006.00 | 1,013.00 | 990.00 | 1,012.00 | 1,012.00 | 0.40% | 20,700 |
| Nov 5, 2025 | 1,005.00 | 1,017.00 | 1,005.00 | 1,008.00 | 1,008.00 | -0.40% | 14,200 |
| Nov 4, 2025 | 1,008.00 | 1,012.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.30% | 16,300 |
| Oct 31, 2025 | 1,007.00 | 1,015.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.29% | 800 |
| Oct 30, 2025 | 1,019.00 | 1,019.00 | 1,008.00 | 1,018.00 | 1,018.00 | -0.10% | 3,100 |
| Oct 29, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.59% | 3,400 |
| Oct 28, 2025 | 1,002.00 | 1,013.00 | 998.00 | 1,013.00 | 1,013.00 | 1.00% | 2,000 |
| Oct 27, 2025 | 1,007.00 | 1,013.00 | 990.00 | 1,003.00 | 1,003.00 | -0.30% | 6,200 |
| Oct 24, 2025 | 1,027.00 | 1,027.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.47% | 7,300 |
| Oct 23, 2025 | 1,010.00 | 1,021.00 | 1,010.00 | 1,021.00 | 1,021.00 | 1.39% | 4,200 |
| Oct 22, 2025 | 1,008.00 | 1,011.00 | 1,001.00 | 1,007.00 | 1,007.00 | -0.30% | 8,500 |
| Oct 21, 2025 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.39% | 300 |
| Oct 20, 2025 | 1,012.00 | 1,015.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.20% | 2,000 |
| Oct 17, 2025 | 1,007.00 | 1,014.00 | 1,007.00 | 1,012.00 | 1,012.00 | -0.78% | 1,800 |
| Oct 16, 2025 | 1,017.00 | 1,025.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.79% | 3,800 |
| Oct 15, 2025 | 1,016.00 | 1,016.00 | 1,004.00 | 1,012.00 | 1,012.00 | 0.20% | 13,200 |
| Oct 14, 2025 | 1,003.00 | 1,013.00 | 995.00 | 1,010.00 | 1,010.00 | -0.30% | 21,800 |
| Oct 10, 2025 | 1,010.00 | 1,013.00 | 1,004.00 | 1,013.00 | 1,013.00 | 0.30% | 7,400 |
| Oct 9, 2025 | 1,011.00 | 1,022.00 | 1,009.00 | 1,010.00 | 1,010.00 | -0.10% | 2,500 |
| Oct 8, 2025 | 1,020.00 | 1,020.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.50% | 4,300 |