Nozawa Corporation (TYO:5237)
Japan
· Delayed Price · Currency is JPY 1,152.00
+1.00 (0.09%)
Apr 28, 2026, 3:30 PM JST
Nozawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,156.00 | 1,156.00 | 1,148.00 | 1,152.00 | 1,152.00 | 0.09% | 6,700 |
| Apr 27, 2026 | 1,190.00 | 1,200.00 | 1,150.00 | 1,151.00 | 1,151.00 | -3.20% | 17,400 |
| Apr 24, 2026 | 1,200.00 | 1,200.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.92% | 5,700 |
| Apr 23, 2026 | 1,204.00 | 1,204.00 | 1,193.00 | 1,200.00 | 1,200.00 | -0.25% | 3,200 |
| Apr 22, 2026 | 1,202.00 | 1,203.00 | 1,199.00 | 1,203.00 | 1,203.00 | 0.17% | 1,600 |
| Apr 21, 2026 | 1,199.00 | 1,207.00 | 1,198.00 | 1,201.00 | 1,201.00 | 0.17% | 2,600 |
| Apr 20, 2026 | 1,210.00 | 1,210.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.32% | 7,400 |
| Apr 17, 2026 | 1,222.00 | 1,222.00 | 1,206.00 | 1,215.00 | 1,215.00 | -0.65% | 5,300 |
| Apr 16, 2026 | 1,244.00 | 1,244.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.53% | 2,300 |
| Apr 15, 2026 | 1,265.00 | 1,265.00 | 1,232.00 | 1,242.00 | 1,242.00 | -0.24% | 9,100 |
| Apr 14, 2026 | 1,252.00 | 1,252.00 | 1,238.00 | 1,245.00 | 1,245.00 | -0.24% | 6,400 |
| Apr 13, 2026 | 1,243.00 | 1,260.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.08% | 5,200 |
| Apr 10, 2026 | 1,250.00 | 1,250.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.16% | 3,500 |
| Apr 9, 2026 | 1,230.00 | 1,249.00 | 1,229.00 | 1,249.00 | 1,249.00 | 1.54% | 5,200 |
| Apr 8, 2026 | 1,244.00 | 1,244.00 | 1,222.00 | 1,230.00 | 1,230.00 | -1.20% | 5,100 |
| Apr 7, 2026 | 1,214.00 | 1,248.00 | 1,208.00 | 1,245.00 | 1,245.00 | 3.06% | 7,100 |
| Apr 6, 2026 | 1,211.00 | 1,215.00 | 1,206.00 | 1,208.00 | 1,208.00 | -0.17% | 2,700 |
| Apr 3, 2026 | 1,214.00 | 1,225.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.33% | 4,000 |
| Apr 2, 2026 | 1,242.00 | 1,242.00 | 1,207.00 | 1,214.00 | 1,214.00 | -1.62% | 5,500 |
| Apr 1, 2026 | 1,258.00 | 1,258.00 | 1,227.00 | 1,234.00 | 1,234.00 | 0.49% | 3,500 |
| Mar 31, 2026 | 1,228.00 | 1,266.00 | 1,228.00 | 1,228.00 | 1,228.00 | - | 5,600 |
| Mar 30, 2026 | 1,260.00 | 1,260.00 | 1,228.00 | 1,228.00 | 1,228.00 | -4.88% | 60,600 |
| Mar 27, 2026 | 1,276.00 | 1,291.00 | 1,276.00 | 1,291.00 | 1,248.00 | 1.25% | 84,700 |
| Mar 26, 2026 | 1,278.00 | 1,288.00 | 1,271.00 | 1,275.00 | 1,232.53 | 0.31% | 10,300 |
| Mar 25, 2026 | 1,264.00 | 1,284.00 | 1,264.00 | 1,271.00 | 1,228.67 | 2.83% | 9,800 |
| Mar 24, 2026 | 1,237.00 | 1,242.00 | 1,228.00 | 1,236.00 | 1,194.83 | 1.73% | 16,800 |
| Mar 23, 2026 | 1,263.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,174.53 | -3.03% | 27,300 |
| Mar 19, 2026 | 1,261.00 | 1,269.00 | 1,252.00 | 1,253.00 | 1,211.27 | -0.63% | 6,800 |
| Mar 18, 2026 | 1,286.00 | 1,287.00 | 1,260.00 | 1,261.00 | 1,219.00 | -1.79% | 11,800 |
| Mar 17, 2026 | 1,287.00 | 1,287.00 | 1,278.00 | 1,284.00 | 1,241.23 | - | 6,700 |
| Mar 16, 2026 | 1,286.00 | 1,287.00 | 1,263.00 | 1,284.00 | 1,241.23 | 1.58% | 16,000 |
| Mar 13, 2026 | 1,270.00 | 1,275.00 | 1,257.00 | 1,264.00 | 1,221.90 | 0.16% | 7,100 |
| Mar 12, 2026 | 1,271.00 | 1,276.00 | 1,250.00 | 1,262.00 | 1,219.97 | -0.86% | 12,200 |
| Mar 11, 2026 | 1,221.00 | 1,291.00 | 1,221.00 | 1,273.00 | 1,230.60 | 4.69% | 32,400 |
| Mar 10, 2026 | 1,203.00 | 1,217.00 | 1,197.00 | 1,216.00 | 1,175.50 | 2.44% | 24,600 |
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,187.00 | 1,147.46 | 0.59% | 85,100 |
| Mar 6, 2026 | 1,100.00 | 1,209.00 | 1,100.00 | 1,180.00 | 1,140.70 | 7.27% | 187,500 |
| Mar 5, 2026 | 1,108.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,063.36 | 0.73% | 3,400 |
| Mar 4, 2026 | 1,080.00 | 1,102.00 | 1,075.00 | 1,092.00 | 1,055.63 | -0.73% | 11,800 |
| Mar 3, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,063.36 | -1.08% | 2,900 |
| Mar 2, 2026 | 1,110.00 | 1,112.00 | 1,103.00 | 1,112.00 | 1,074.96 | - | 6,900 |
| Feb 27, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,112.00 | 1,074.96 | 0.27% | 7,000 |
| Feb 26, 2026 | 1,119.00 | 1,119.00 | 1,100.00 | 1,109.00 | 1,072.06 | 0.27% | 2,300 |
| Feb 25, 2026 | 1,100.00 | 1,123.00 | 1,099.00 | 1,106.00 | 1,069.16 | 1.37% | 9,300 |
| Feb 24, 2026 | 1,090.00 | 1,095.00 | 1,083.00 | 1,091.00 | 1,054.66 | -0.73% | 6,000 |
| Feb 20, 2026 | 1,105.00 | 1,105.00 | 1,099.00 | 1,099.00 | 1,062.40 | -0.36% | 1,500 |
| Feb 19, 2026 | 1,109.00 | 1,118.00 | 1,101.00 | 1,103.00 | 1,066.26 | -0.72% | 4,100 |
| Feb 18, 2026 | 1,114.00 | 1,114.00 | 1,101.00 | 1,111.00 | 1,074.00 | 0.91% | 2,000 |
| Feb 17, 2026 | 1,106.00 | 1,113.00 | 1,100.00 | 1,101.00 | 1,064.33 | -0.45% | 2,700 |
| Feb 16, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,106.00 | 1,069.16 | -0.90% | 11,600 |
| Feb 13, 2026 | 1,107.00 | 1,117.00 | 1,106.00 | 1,116.00 | 1,078.83 | 0.90% | 5,100 |
| Feb 12, 2026 | 1,100.00 | 1,109.00 | 1,098.00 | 1,106.00 | 1,069.16 | 1.28% | 4,100 |
| Feb 10, 2026 | 1,078.00 | 1,093.00 | 1,075.00 | 1,092.00 | 1,055.63 | 1.11% | 3,600 |
| Feb 9, 2026 | 1,077.00 | 1,220.00 | 1,059.00 | 1,080.00 | 1,044.03 | -0.74% | 92,000 |
| Feb 6, 2026 | 1,086.00 | 1,090.00 | 1,042.00 | 1,088.00 | 1,051.76 | 0.93% | 17,600 |
| Feb 5, 2026 | 1,084.00 | 1,094.00 | 1,064.00 | 1,078.00 | 1,042.09 | - | 6,300 |
| Feb 4, 2026 | 1,066.00 | 1,080.00 | 1,050.00 | 1,078.00 | 1,042.09 | 0.75% | 10,700 |
| Feb 3, 2026 | 1,073.00 | 1,073.00 | 1,066.00 | 1,070.00 | 1,034.36 | 0.75% | 6,500 |
| Feb 2, 2026 | 1,100.00 | 1,115.00 | 1,053.00 | 1,062.00 | 1,026.63 | -2.84% | 15,100 |
| Jan 30, 2026 | 1,091.00 | 1,095.00 | 1,080.00 | 1,093.00 | 1,056.59 | 0.18% | 3,600 |
| Jan 29, 2026 | 1,097.00 | 1,097.00 | 1,091.00 | 1,091.00 | 1,054.66 | -0.55% | 1,200 |
| Jan 28, 2026 | 1,112.00 | 1,122.00 | 1,091.00 | 1,097.00 | 1,060.46 | -1.79% | 4,500 |
| Jan 27, 2026 | 1,103.00 | 1,117.00 | 1,096.00 | 1,117.00 | 1,079.80 | 1.55% | 4,100 |
| Jan 26, 2026 | 1,099.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,063.36 | 0.09% | 7,100 |
| Jan 23, 2026 | 1,111.00 | 1,111.00 | 1,086.00 | 1,099.00 | 1,062.40 | -0.99% | 6,100 |
| Jan 22, 2026 | 1,081.00 | 1,111.00 | 1,072.00 | 1,110.00 | 1,073.03 | 2.68% | 11,200 |
| Jan 21, 2026 | 1,099.00 | 1,099.00 | 1,075.00 | 1,081.00 | 1,044.99 | -0.92% | 8,000 |
| Jan 20, 2026 | 1,062.00 | 1,098.00 | 1,062.00 | 1,091.00 | 1,054.66 | 3.02% | 11,400 |
| Jan 19, 2026 | 1,055.00 | 1,064.00 | 1,055.00 | 1,059.00 | 1,023.73 | -0.09% | 2,500 |
| Jan 16, 2026 | 1,056.00 | 1,079.00 | 1,056.00 | 1,060.00 | 1,024.69 | 0.66% | 6,700 |
| Jan 15, 2026 | 1,059.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,017.93 | - | 16,800 |
| Jan 14, 2026 | 1,050.00 | 1,053.00 | 1,043.00 | 1,053.00 | 1,017.93 | 0.38% | 4,100 |
| Jan 13, 2026 | 1,058.00 | 1,064.00 | 1,048.00 | 1,049.00 | 1,014.06 | -0.76% | 11,300 |
| Jan 9, 2026 | 1,051.00 | 1,057.00 | 1,046.00 | 1,057.00 | 1,021.79 | 1.44% | 4,200 |
| Jan 8, 2026 | 1,045.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,007.29 | -0.38% | 6,300 |
| Jan 7, 2026 | 1,050.00 | 1,052.00 | 1,046.00 | 1,046.00 | 1,011.16 | -0.38% | 3,700 |
| Jan 6, 2026 | 1,043.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,015.03 | 0.38% | 2,000 |
| Jan 5, 2026 | 1,054.00 | 1,055.00 | 1,046.00 | 1,046.00 | 1,011.16 | -0.38% | 4,600 |
| Dec 30, 2025 | 1,046.00 | 1,057.00 | 1,034.00 | 1,050.00 | 1,015.03 | 1.35% | 26,400 |
| Dec 29, 2025 | 1,037.00 | 1,045.00 | 1,032.00 | 1,036.00 | 1,001.49 | -0.29% | 8,000 |
| Dec 26, 2025 | 1,042.00 | 1,042.00 | 1,031.00 | 1,039.00 | 1,004.39 | -0.67% | 4,000 |
| Dec 25, 2025 | 1,040.00 | 1,046.00 | 1,030.00 | 1,046.00 | 1,011.16 | 1.65% | 6,900 |
| Dec 24, 2025 | 1,037.00 | 1,037.00 | 1,027.00 | 1,029.00 | 994.73 | 0.29% | 1,300 |
| Dec 23, 2025 | 1,016.00 | 1,032.00 | 1,016.00 | 1,026.00 | 991.83 | 0.10% | 5,800 |
| Dec 22, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 990.86 | -1.44% | 2,500 |
| Dec 19, 2025 | 1,043.00 | 1,043.00 | 1,030.00 | 1,040.00 | 1,005.36 | 0.78% | 1,900 |
| Dec 18, 2025 | 1,032.00 | 1,036.00 | 1,027.00 | 1,032.00 | 997.63 | -0.39% | 3,600 |
| Dec 17, 2025 | 1,044.00 | 1,047.00 | 1,032.00 | 1,036.00 | 1,001.49 | -0.77% | 3,200 |
| Dec 16, 2025 | 1,044.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,009.23 | - | 4,300 |
| Dec 15, 2025 | 1,044.00 | 1,046.00 | 1,031.00 | 1,044.00 | 1,009.23 | 0.19% | 21,600 |
| Dec 12, 2025 | 1,032.00 | 1,042.00 | 1,032.00 | 1,042.00 | 1,007.29 | 0.97% | 13,700 |
| Dec 11, 2025 | 1,038.00 | 1,040.00 | 1,030.00 | 1,032.00 | 997.63 | -0.19% | 5,900 |
| Dec 10, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,034.00 | 999.56 | -0.39% | 5,400 |
| Dec 9, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,038.00 | 1,003.43 | -0.10% | 10,900 |
| Dec 8, 2025 | 1,032.00 | 1,039.00 | 1,024.00 | 1,039.00 | 1,004.39 | 0.68% | 19,800 |
| Dec 5, 2025 | 1,027.00 | 1,039.00 | 1,023.00 | 1,032.00 | 997.63 | 0.49% | 17,500 |
| Dec 4, 2025 | 1,029.00 | 1,030.00 | 1,025.00 | 1,027.00 | 992.79 | -0.58% | 3,800 |
| Dec 3, 2025 | 1,028.00 | 1,037.00 | 1,024.00 | 1,033.00 | 998.59 | 0.10% | 2,100 |
| Dec 2, 2025 | 1,038.00 | 1,038.00 | 1,024.00 | 1,032.00 | 997.63 | 0.29% | 4,500 |
| Dec 1, 2025 | 1,027.00 | 1,049.00 | 1,022.00 | 1,029.00 | 994.73 | 0.29% | 26,900 |