Skip to main content
NOK Corporation (TYO:7240)
Japan flag Japan · Delayed Price · Currency is JPY
2,788.50
+19.00 (0.69%)
Apr 28, 2026, 3:30 PM JST

NOK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,754.502,788.502,740.002,788.502,788.500.69%372,100
Apr 27, 20262,750.002,786.002,716.002,769.502,769.500.82%322,800
Apr 24, 20262,828.502,830.502,747.002,747.002,747.00-2.03%273,000
Apr 23, 20262,850.002,855.502,778.502,804.002,804.00-1.84%298,500
Apr 22, 20262,905.502,910.502,856.002,856.502,856.50-1.35%320,500
Apr 21, 20262,908.002,916.002,894.502,895.502,895.500.42%216,800
Apr 20, 20262,900.002,906.002,879.502,883.502,883.500.42%189,400
Apr 17, 20262,866.502,886.502,846.502,871.502,871.500.19%219,800
Apr 16, 20262,861.502,884.002,860.002,866.002,866.000.21%213,000
Apr 15, 20262,916.502,920.002,860.002,860.002,860.00-1.26%292,100
Apr 14, 20262,880.502,898.002,876.002,896.502,896.501.10%252,900
Apr 13, 20262,877.002,912.502,847.502,865.002,865.00-0.78%260,000
Apr 10, 20262,849.002,900.002,849.002,887.502,887.50-0.07%271,100
Apr 9, 20262,913.502,925.502,878.502,889.502,889.50-0.79%254,600
Apr 8, 20262,942.502,942.502,898.502,912.502,912.502.46%339,500
Apr 7, 20262,878.502,878.502,832.502,842.502,842.50-0.66%258,500
Apr 6, 20262,863.502,877.502,853.502,861.502,861.50-0.37%203,400
Apr 3, 20262,849.002,877.002,847.002,872.002,872.001.04%240,400
Apr 2, 20262,906.002,915.002,826.502,842.502,842.50-1.30%368,600
Apr 1, 20262,889.502,890.002,834.002,880.002,880.002.84%330,800
Mar 31, 20262,769.002,832.002,760.502,800.502,800.500.14%375,500
Mar 30, 20262,754.002,796.502,740.002,796.502,796.50-5.07%558,200
Mar 27, 20262,918.002,970.002,911.002,946.002,881.00-0.27%372,700
Mar 26, 20262,979.502,982.502,917.502,954.002,888.820.37%264,500
Mar 25, 20262,981.502,993.502,939.502,943.002,878.071.12%333,800
Mar 24, 20262,905.002,929.002,883.502,910.502,846.281.94%350,900
Mar 23, 20262,858.002,876.002,821.002,855.002,792.01-2.39%370,800
Mar 19, 20262,974.502,983.502,925.002,925.002,860.46-3.08%502,700
Mar 18, 20263,010.003,031.003,000.003,018.002,951.410.89%393,200
Mar 17, 20263,030.003,044.002,981.002,991.502,925.50-0.52%222,700
Mar 16, 20263,043.003,047.002,981.003,007.002,940.65-1.12%221,900
Mar 13, 20262,999.503,041.002,999.503,041.002,973.90-0.85%362,600
Mar 12, 20263,096.003,110.003,054.003,067.002,999.33-1.60%307,100
Mar 11, 20263,105.003,144.003,100.003,117.003,048.231.53%272,800
Mar 10, 20263,035.003,092.003,011.003,070.003,002.262.33%377,100
Mar 9, 20262,975.003,085.002,910.503,000.002,933.81-3.69%516,600
Mar 6, 20263,072.003,124.003,052.003,115.003,046.270.19%271,500
Mar 5, 20263,138.003,140.003,094.003,109.003,040.402.57%446,400
Mar 4, 20263,120.003,133.002,985.003,031.002,964.12-4.48%571,900
Mar 3, 20263,257.003,296.003,153.003,173.003,102.99-3.64%489,300
Mar 2, 20263,217.003,293.003,205.003,293.003,220.34-1.02%343,100
Feb 27, 20263,280.003,327.003,266.003,327.003,253.591.19%428,600
Feb 26, 20263,340.003,352.003,275.003,288.003,215.45-0.93%304,900
Feb 25, 20263,355.003,355.003,303.003,319.003,245.770.36%258,500
Feb 24, 20263,272.003,324.003,226.003,307.003,234.032.16%327,300
Feb 20, 20263,245.003,250.003,197.003,237.003,165.58-1.28%348,800
Feb 19, 20263,203.003,280.003,202.003,279.003,206.652.60%306,900
Feb 18, 20263,178.003,203.003,158.003,196.003,125.481.01%264,900
Feb 17, 20263,176.003,196.003,148.003,164.003,094.19-0.22%188,000
Feb 16, 20263,211.003,235.003,157.003,171.003,101.04-0.78%333,700
Feb 13, 20263,203.003,235.003,182.003,196.003,125.48-1.08%252,600
Feb 12, 20263,208.003,253.003,208.003,231.003,159.710.84%279,500
Feb 10, 20263,190.003,228.003,174.003,204.003,133.310.60%289,300
Feb 9, 20263,200.003,232.003,174.003,185.003,114.731.95%483,000
Feb 6, 20263,139.003,158.003,082.003,124.003,055.07-0.51%459,800
Feb 5, 20263,162.003,165.003,123.003,140.003,070.720.87%443,700
Feb 4, 20263,055.003,125.003,041.003,113.003,044.322.40%314,500
Feb 3, 20263,013.003,051.002,991.503,040.002,972.932.12%312,300
Feb 2, 20263,038.003,047.002,963.002,977.002,911.32-0.87%316,700
Jan 30, 20262,988.003,010.002,974.003,003.002,936.741.08%260,900
Jan 29, 20262,990.503,000.002,953.502,971.002,905.45-0.65%268,800
Jan 28, 20263,033.003,051.002,990.502,990.502,924.52-2.34%253,400
Jan 27, 20263,036.003,069.003,019.003,062.002,994.440.82%251,200
Jan 26, 20263,104.003,140.003,036.003,037.002,969.99-4.29%428,000
Jan 23, 20263,149.003,181.003,120.003,173.003,102.991.41%444,400
Jan 22, 20263,089.003,150.003,069.003,129.003,059.962.72%458,000
Jan 21, 20262,989.003,047.002,975.503,046.002,978.790.63%293,400
Jan 20, 20263,059.003,059.003,012.003,027.002,960.21-1.37%240,800
Jan 19, 20263,074.003,083.003,015.003,069.003,001.290.39%263,500
Jan 16, 20263,001.003,074.002,998.003,057.002,989.551.73%288,000
Jan 15, 20263,018.003,028.003,000.003,005.002,938.70-0.63%232,000
Jan 14, 20262,956.003,024.002,953.503,024.002,957.282.73%362,400
Jan 13, 20262,951.502,985.002,943.502,943.502,878.561.45%407,100
Jan 9, 20262,899.002,923.502,877.002,901.502,837.480.85%254,900
Jan 8, 20262,899.002,911.002,866.002,877.002,813.52-0.90%228,900
Jan 7, 20262,853.002,926.002,840.502,903.002,838.950.96%338,600
Jan 6, 20262,873.002,903.002,873.002,875.502,812.060.74%365,000
Jan 5, 20262,840.002,866.502,836.002,854.502,791.521.66%319,200
Dec 30, 20252,800.002,815.002,793.002,808.002,746.040.09%248,100
Dec 29, 20252,779.002,810.002,778.002,805.502,743.600.92%523,900
Dec 26, 20252,805.002,808.002,778.002,780.002,718.66-0.36%195,600
Dec 25, 20252,809.502,818.002,776.502,790.002,728.441.11%271,100
Dec 24, 20252,785.002,797.002,759.002,759.502,698.61-0.72%178,200
Dec 23, 20252,772.502,794.502,766.002,779.502,718.170.18%250,500
Dec 22, 20252,773.502,798.002,760.002,774.502,713.280.45%230,100
Dec 19, 20252,750.002,769.502,742.002,762.002,701.060.91%308,800
Dec 18, 20252,744.002,768.002,727.002,737.002,676.61-1.12%356,000
Dec 17, 20252,710.002,770.002,689.002,768.002,706.932.29%423,400
Dec 16, 20252,760.002,763.002,706.002,706.002,646.30-2.22%288,500
Dec 15, 20252,750.002,772.002,732.502,767.502,706.440.64%266,100
Dec 12, 20252,754.002,759.502,734.502,750.002,689.320.82%238,700
Dec 11, 20252,753.002,753.002,719.002,727.502,667.32-0.05%151,000
Dec 10, 20252,750.002,764.502,729.002,729.002,668.79-0.20%203,100
Dec 9, 20252,742.002,749.502,724.002,734.502,674.170.22%254,000
Dec 8, 20252,755.002,755.002,718.002,728.502,668.300.33%262,600
Dec 5, 20252,742.002,764.002,714.002,719.502,659.50-0.68%312,400
Dec 4, 20252,693.502,746.502,680.002,738.002,677.591.28%468,600
Dec 3, 20252,700.002,720.502,680.002,703.502,643.850.54%350,800
Dec 2, 20252,667.502,712.002,641.502,689.002,629.67-2.22%433,200
Dec 1, 20252,782.002,795.502,750.002,750.002,689.32-1.15%279,500