Skip to main content
NOK Corporation (TYO:7240)
Japan flag Japan · Delayed Price · Currency is JPY
2,719.50
-18.50 (-0.68%)
At close: Dec 5, 2025

NOK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,742.002,764.002,714.002,719.502,719.50-0.68%312,400
Dec 4, 20252,693.502,746.502,680.002,738.002,738.001.28%468,600
Dec 3, 20252,700.002,720.502,680.002,703.502,703.500.54%350,800
Dec 2, 20252,667.502,712.002,641.502,689.002,689.00-2.22%433,200
Dec 1, 20252,782.002,795.502,750.002,750.002,750.00-1.15%279,500
Nov 28, 20252,738.502,807.002,721.002,782.002,782.001.59%435,800
Nov 27, 20252,680.002,738.502,676.502,738.502,738.502.35%380,400
Nov 26, 20252,643.002,683.502,636.502,675.502,675.501.52%360,100
Nov 25, 20252,612.002,640.002,601.502,635.502,635.502.15%377,700
Nov 21, 20252,566.502,593.002,564.002,580.002,580.00-0.08%583,100
Nov 20, 20252,619.502,619.502,571.002,582.002,582.000.17%338,900
Nov 19, 20252,563.502,604.002,562.502,577.502,577.500.55%521,700
Nov 18, 20252,614.002,630.002,563.502,563.502,563.50-2.44%338,600
Nov 17, 20252,602.002,637.502,600.502,627.502,627.500.42%437,600
Nov 14, 20252,623.002,657.002,597.502,616.502,616.50-1.17%566,400
Nov 13, 20252,630.502,655.002,623.002,647.502,647.500.65%383,500
Nov 12, 20252,612.502,642.002,600.502,630.502,630.500.69%489,600
Nov 11, 20252,635.502,695.502,588.002,612.502,612.50-4.50%990,700
Nov 10, 20252,747.502,750.002,722.002,735.502,735.500.66%311,000
Nov 7, 20252,745.002,753.002,696.002,717.502,717.50-1.52%327,300
Nov 6, 20252,774.002,790.502,752.502,759.502,759.500.66%163,200
Nov 5, 20252,736.002,751.002,676.502,741.502,741.50-1.17%263,300
Nov 4, 20252,765.002,793.002,742.002,774.002,774.001.06%280,500
Oct 31, 20252,773.002,779.002,722.002,745.002,745.000.15%340,100
Oct 30, 20252,726.002,741.502,708.002,741.002,741.000.44%235,900
Oct 29, 20252,742.002,751.002,716.002,729.002,729.00-0.55%241,400
Oct 28, 20252,780.002,797.002,734.002,744.002,744.00-1.40%274,900
Oct 27, 20252,771.002,804.002,755.002,783.002,783.001.46%273,700
Oct 24, 20252,690.002,743.002,690.002,743.002,743.002.56%254,800
Oct 23, 20252,627.502,680.502,624.002,674.502,674.501.12%232,900
Oct 22, 20252,623.502,653.502,617.502,645.002,645.000.95%166,000
Oct 21, 20252,629.502,631.002,610.502,620.002,620.000.13%176,600
Oct 20, 20252,630.002,630.002,598.002,616.502,616.501.36%183,400
Oct 17, 20252,600.002,600.002,578.502,581.502,581.50-1.26%273,000
Oct 16, 20252,604.002,621.002,595.002,614.502,614.500.91%212,200
Oct 15, 20252,575.002,599.002,566.502,591.002,591.001.21%205,500
Oct 14, 20252,548.002,600.002,541.502,560.002,560.00-1.39%321,700
Oct 10, 20252,657.002,680.002,593.002,596.002,596.00-3.85%311,700
Oct 9, 20252,690.002,703.002,680.502,700.002,700.001.47%231,800
Oct 8, 20252,685.002,685.002,654.002,661.002,661.00-0.54%214,300
Oct 7, 20252,670.002,705.502,665.002,675.502,675.500.19%300,000
Oct 6, 20252,686.002,687.002,644.502,670.502,670.502.46%361,900
Oct 3, 20252,586.502,610.002,575.502,606.502,606.500.85%292,800
Oct 2, 20252,555.002,594.002,541.502,584.502,584.500.72%239,400
Oct 1, 20252,570.502,573.502,538.502,566.002,566.00-1.27%262,100
Sep 30, 20252,593.002,613.502,585.002,599.002,599.000.15%330,000
Sep 29, 20252,620.002,620.002,582.502,595.002,595.00-2.61%174,200
Sep 26, 20252,653.002,669.502,645.502,664.502,599.500.43%292,600
Sep 25, 20252,659.002,659.002,642.502,653.002,588.280.38%207,000
Sep 24, 20252,654.002,656.502,631.002,643.002,578.520.09%223,200
Sep 22, 20252,609.002,651.002,605.002,640.502,576.091.25%206,200
Sep 19, 20252,678.002,678.502,608.002,608.002,544.38-2.14%460,900
Sep 18, 20252,656.002,668.502,638.502,665.002,599.990.34%153,800
Sep 17, 20252,680.002,685.002,648.002,656.002,591.21-1.08%220,700
Sep 16, 20252,680.002,705.002,674.002,685.002,619.500.24%260,300
Sep 12, 20252,688.002,693.502,667.002,678.502,613.160.17%242,000
Sep 11, 20252,674.502,684.002,648.502,674.002,608.77-0.17%285,800
Sep 10, 20252,675.002,701.502,650.502,678.502,613.160.11%340,800
Sep 9, 20252,710.002,711.502,670.502,675.502,610.23-0.82%385,000
Sep 8, 20252,691.002,709.002,679.502,697.502,631.690.30%220,100
Sep 5, 20252,640.002,698.502,640.002,689.502,623.891.91%282,500
Sep 4, 20252,631.002,639.002,620.002,639.002,574.620.42%212,000
Sep 3, 20252,610.002,644.002,610.002,628.002,563.891.19%380,200
Sep 2, 20252,574.002,601.502,568.502,597.002,533.651.23%225,300
Sep 1, 20252,569.002,576.002,545.002,565.502,502.92-0.48%239,400
Aug 29, 20252,604.002,616.502,575.502,578.002,515.11-1.26%230,300
Aug 28, 20252,574.002,637.002,572.002,611.002,547.311.87%473,600
Aug 27, 20252,555.502,570.502,531.502,563.002,500.481.75%468,200
Aug 26, 20252,530.002,530.002,498.502,519.002,457.550.26%260,600
Aug 25, 20252,520.002,539.002,502.002,512.502,451.21-0.20%276,800
Aug 22, 20252,511.002,521.502,506.002,517.502,456.090.56%211,800
Aug 21, 20252,477.002,508.002,466.002,503.502,442.430.87%286,800
Aug 20, 20252,483.502,495.002,473.002,482.002,421.45-0.06%319,700
Aug 19, 20252,451.502,494.502,445.502,483.502,422.920.79%319,300
Aug 18, 20252,435.002,467.502,428.002,464.002,403.891.57%299,900
Aug 15, 20252,434.002,436.002,413.002,426.002,366.82-0.33%328,400
Aug 14, 20252,420.002,456.502,417.002,434.002,374.62-0.43%344,500
Aug 13, 20252,440.002,461.502,430.502,444.502,384.870.58%302,700
Aug 12, 20252,415.002,442.002,411.002,430.502,371.210.43%418,500
Aug 8, 20252,369.502,425.002,369.502,420.002,360.962.85%430,900
Aug 7, 20252,343.002,371.502,338.002,353.002,295.600.56%351,200
Aug 6, 20252,290.502,344.502,262.002,340.002,282.921.15%625,800
Aug 5, 20252,299.002,320.002,288.002,313.502,257.061.47%457,400
Aug 4, 20252,225.002,283.502,222.502,280.002,224.38-0.98%419,000
Aug 1, 20252,296.002,317.002,276.002,302.502,246.330.33%426,400
Jul 31, 20252,280.002,300.502,270.502,295.002,239.010.79%534,900
Jul 30, 20252,248.002,279.002,244.502,277.002,221.450.60%364,900
Jul 29, 20252,225.002,266.502,222.502,263.502,208.281.05%359,900
Jul 28, 20252,245.502,249.502,230.502,240.002,185.360.70%249,700
Jul 25, 20252,241.502,242.002,214.502,224.502,170.23-0.78%435,900
Jul 24, 20252,250.002,262.502,235.002,242.002,187.31-0.27%242,500
Jul 23, 20252,200.002,255.002,180.002,248.002,193.163.52%399,600
Jul 22, 20252,155.002,182.002,145.502,171.502,118.53-0.32%366,700
Jul 18, 20252,181.002,187.502,170.002,178.502,125.36-0.16%213,400
Jul 17, 20252,171.502,187.502,166.502,182.002,128.77-0.05%225,400
Jul 16, 20252,172.002,187.002,163.002,183.002,129.750.51%242,400
Jul 15, 20252,161.002,178.502,154.002,172.002,119.010.53%234,600
Jul 14, 20252,154.502,166.002,139.002,160.502,107.790.77%249,500
Jul 11, 20252,138.002,162.002,130.002,144.002,091.700.66%267,200
Jul 10, 20252,134.002,144.502,118.002,130.002,078.04-0.26%292,800