Nojima Corporation (TYO:7419)
Japan
· Delayed Price · Currency is JPY 1,106.00
-8.00 (-0.72%)
At close: Mar 9, 2026
Nojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,080.00 | 1,114.00 | 1,076.00 | 1,112.00 | 1,112.00 | -0.18% | 700,100 |
| Mar 6, 2026 | 1,107.00 | 1,116.00 | 1,102.00 | 1,114.00 | 1,114.00 | -0.62% | 470,400 |
| Mar 5, 2026 | 1,132.00 | 1,136.00 | 1,120.00 | 1,121.00 | 1,121.00 | 1.17% | 484,300 |
| Mar 4, 2026 | 1,103.00 | 1,112.00 | 1,092.00 | 1,108.00 | 1,108.00 | -0.63% | 1,068,300 |
| Mar 3, 2026 | 1,158.00 | 1,159.00 | 1,114.00 | 1,115.00 | 1,115.00 | -5.03% | 843,300 |
| Mar 2, 2026 | 1,160.00 | 1,189.00 | 1,153.00 | 1,174.00 | 1,174.00 | 0.26% | 506,200 |
| Feb 27, 2026 | 1,160.00 | 1,174.00 | 1,155.00 | 1,171.00 | 1,171.00 | 2.09% | 535,300 |
| Feb 26, 2026 | 1,140.00 | 1,164.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.09% | 580,400 |
| Feb 25, 2026 | 1,140.00 | 1,149.00 | 1,132.00 | 1,146.00 | 1,146.00 | 0.35% | 534,700 |
| Feb 24, 2026 | 1,145.00 | 1,152.00 | 1,126.00 | 1,142.00 | 1,142.00 | -0.26% | 475,000 |
| Feb 20, 2026 | 1,152.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | -1.55% | 523,500 |
| Feb 19, 2026 | 1,169.00 | 1,173.00 | 1,149.00 | 1,163.00 | 1,163.00 | -0.43% | 799,400 |
| Feb 18, 2026 | 1,170.00 | 1,175.00 | 1,152.00 | 1,168.00 | 1,168.00 | 5.23% | 1,406,000 |
| Feb 17, 2026 | 1,096.00 | 1,117.00 | 1,096.00 | 1,110.00 | 1,110.00 | 1.37% | 933,700 |
| Feb 16, 2026 | 1,093.00 | 1,102.00 | 1,083.00 | 1,095.00 | 1,095.00 | 0.92% | 748,600 |
| Feb 13, 2026 | 1,097.00 | 1,103.00 | 1,079.00 | 1,085.00 | 1,085.00 | -0.91% | 802,300 |
| Feb 12, 2026 | 1,085.00 | 1,102.00 | 1,084.00 | 1,095.00 | 1,095.00 | 0.09% | 750,800 |
| Feb 10, 2026 | 1,080.00 | 1,102.00 | 1,080.00 | 1,094.00 | 1,094.00 | 1.48% | 849,400 |
| Feb 9, 2026 | 1,088.00 | 1,093.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.09% | 481,700 |
| Feb 6, 2026 | 1,079.00 | 1,081.00 | 1,069.00 | 1,077.00 | 1,077.00 | -0.19% | 431,900 |
| Feb 5, 2026 | 1,067.00 | 1,085.00 | 1,064.00 | 1,079.00 | 1,079.00 | 1.31% | 733,200 |
| Feb 4, 2026 | 1,086.00 | 1,089.00 | 1,063.00 | 1,065.00 | 1,065.00 | 0.09% | 714,700 |
| Feb 3, 2026 | 1,064.00 | 1,075.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.75% | 1,250,700 |
| Feb 2, 2026 | 1,072.00 | 1,091.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.65% | 1,258,600 |
| Jan 30, 2026 | 1,121.00 | 1,123.00 | 1,073.00 | 1,079.00 | 1,079.00 | -4.09% | 1,797,400 |
| Jan 29, 2026 | 1,141.00 | 1,156.00 | 1,077.00 | 1,125.00 | 1,125.00 | -6.41% | 2,602,700 |
| Jan 28, 2026 | 1,215.00 | 1,219.00 | 1,196.00 | 1,202.00 | 1,202.00 | -2.04% | 592,000 |
| Jan 27, 2026 | 1,223.00 | 1,239.00 | 1,211.00 | 1,227.00 | 1,227.00 | -0.32% | 693,200 |
| Jan 26, 2026 | 1,231.00 | 1,238.00 | 1,218.00 | 1,231.00 | 1,231.00 | -0.49% | 494,600 |
| Jan 23, 2026 | 1,233.00 | 1,247.00 | 1,232.00 | 1,237.00 | 1,237.00 | 0.41% | 354,500 |
| Jan 22, 2026 | 1,233.00 | 1,246.00 | 1,229.00 | 1,232.00 | 1,232.00 | 0.49% | 433,500 |
| Jan 21, 2026 | 1,221.00 | 1,236.00 | 1,210.00 | 1,226.00 | 1,226.00 | -0.97% | 975,400 |
| Jan 20, 2026 | 1,232.00 | 1,242.00 | 1,218.00 | 1,238.00 | 1,238.00 | -0.08% | 451,600 |
| Jan 19, 2026 | 1,250.00 | 1,268.00 | 1,231.00 | 1,239.00 | 1,239.00 | -0.16% | 509,600 |
| Jan 16, 2026 | 1,234.00 | 1,244.00 | 1,201.00 | 1,241.00 | 1,241.00 | 0.57% | 856,900 |
| Jan 15, 2026 | 1,214.00 | 1,249.00 | 1,213.00 | 1,234.00 | 1,234.00 | 1.40% | 704,800 |
| Jan 14, 2026 | 1,230.00 | 1,248.00 | 1,210.00 | 1,217.00 | 1,217.00 | -2.09% | 709,200 |
| Jan 13, 2026 | 1,257.00 | 1,261.00 | 1,236.00 | 1,243.00 | 1,243.00 | 0.32% | 768,100 |
| Jan 9, 2026 | 1,210.00 | 1,257.00 | 1,201.00 | 1,239.00 | 1,239.00 | 3.68% | 912,300 |
| Jan 8, 2026 | 1,198.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.58% | 420,900 |
| Jan 7, 2026 | 1,188.00 | 1,207.00 | 1,182.00 | 1,202.00 | 1,202.00 | 0.67% | 489,400 |
| Jan 6, 2026 | 1,212.00 | 1,213.00 | 1,183.00 | 1,194.00 | 1,194.00 | -0.83% | 824,800 |
| Jan 5, 2026 | 1,195.00 | 1,208.00 | 1,180.00 | 1,204.00 | 1,204.00 | 1.18% | 694,100 |
| Dec 30, 2025 | 1,197.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.42% | 381,800 |
| Dec 29, 2025 | 1,200.00 | 1,203.00 | 1,183.00 | 1,195.00 | 1,195.00 | 0.42% | 479,900 |
| Dec 26, 2025 | 1,182.00 | 1,197.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.17% | 276,000 |
| Dec 25, 2025 | 1,190.00 | 1,194.00 | 1,175.00 | 1,188.00 | 1,188.00 | 0.17% | 199,500 |
| Dec 24, 2025 | 1,186.00 | 1,196.00 | 1,177.00 | 1,186.00 | 1,186.00 | -0.08% | 442,600 |
| Dec 23, 2025 | 1,167.00 | 1,188.00 | 1,165.00 | 1,187.00 | 1,187.00 | 1.71% | 433,000 |
| Dec 22, 2025 | 1,173.00 | 1,183.00 | 1,166.00 | 1,167.00 | 1,167.00 | -1.02% | 543,100 |
| Dec 19, 2025 | 1,190.00 | 1,200.00 | 1,175.00 | 1,179.00 | 1,179.00 | -1.34% | 919,500 |
| Dec 18, 2025 | 1,170.00 | 1,203.00 | 1,167.00 | 1,195.00 | 1,195.00 | 2.84% | 873,900 |
| Dec 17, 2025 | 1,163.00 | 1,171.00 | 1,152.00 | 1,162.00 | 1,162.00 | -0.26% | 344,200 |
| Dec 16, 2025 | 1,156.00 | 1,186.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.17% | 698,700 |
| Dec 15, 2025 | 1,147.00 | 1,167.00 | 1,145.00 | 1,167.00 | 1,167.00 | 1.66% | 306,900 |
| Dec 12, 2025 | 1,148.00 | 1,158.00 | 1,145.00 | 1,148.00 | 1,148.00 | 1.15% | 354,400 |
| Dec 11, 2025 | 1,163.00 | 1,174.00 | 1,134.00 | 1,135.00 | 1,135.00 | -1.39% | 486,500 |
| Dec 10, 2025 | 1,135.00 | 1,157.00 | 1,131.00 | 1,151.00 | 1,151.00 | 2.31% | 506,600 |
| Dec 9, 2025 | 1,140.00 | 1,141.00 | 1,119.00 | 1,125.00 | 1,125.00 | -1.23% | 414,700 |
| Dec 8, 2025 | 1,133.00 | 1,139.00 | 1,124.00 | 1,139.00 | 1,139.00 | 1.06% | 279,000 |
| Dec 5, 2025 | 1,126.00 | 1,131.00 | 1,122.00 | 1,127.00 | 1,127.00 | -0.27% | 861,500 |
| Dec 4, 2025 | 1,130.00 | 1,145.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.09% | 1,141,200 |
| Dec 3, 2025 | 1,147.00 | 1,149.00 | 1,124.00 | 1,129.00 | 1,129.00 | -1.83% | 1,010,500 |
| Dec 2, 2025 | 1,164.00 | 1,168.00 | 1,139.00 | 1,150.00 | 1,150.00 | -1.29% | 766,100 |
| Dec 1, 2025 | 1,172.00 | 1,187.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 696,900 |
| Nov 28, 2025 | 1,181.00 | 1,188.00 | 1,166.00 | 1,170.00 | 1,170.00 | -1.76% | 666,700 |
| Nov 27, 2025 | 1,173.00 | 1,203.00 | 1,172.00 | 1,191.00 | 1,191.00 | 1.88% | 554,800 |
| Nov 26, 2025 | 1,167.00 | 1,173.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.69% | 493,400 |
| Nov 25, 2025 | 1,163.00 | 1,163.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.17% | 455,500 |
| Nov 21, 2025 | 1,138.00 | 1,163.00 | 1,136.00 | 1,163.00 | 1,163.00 | 2.38% | 747,900 |
| Nov 20, 2025 | 1,160.00 | 1,160.00 | 1,133.00 | 1,136.00 | 1,136.00 | -1.47% | 712,900 |
| Nov 19, 2025 | 1,140.00 | 1,156.00 | 1,136.00 | 1,153.00 | 1,153.00 | 1.50% | 506,900 |
| Nov 18, 2025 | 1,145.00 | 1,152.00 | 1,114.00 | 1,136.00 | 1,136.00 | -1.73% | 941,300 |
| Nov 17, 2025 | 1,140.00 | 1,162.00 | 1,127.00 | 1,156.00 | 1,156.00 | 1.05% | 725,900 |
| Nov 14, 2025 | 1,142.00 | 1,155.00 | 1,141.00 | 1,144.00 | 1,144.00 | 0.35% | 486,400 |
| Nov 13, 2025 | 1,138.00 | 1,158.00 | 1,136.00 | 1,140.00 | 1,140.00 | 0.09% | 759,400 |
| Nov 12, 2025 | 1,117.00 | 1,159.00 | 1,113.00 | 1,139.00 | 1,139.00 | 3.08% | 844,100 |
| Nov 11, 2025 | 1,107.00 | 1,111.00 | 1,093.00 | 1,105.00 | 1,105.00 | - | 505,300 |
| Nov 10, 2025 | 1,122.00 | 1,123.00 | 1,099.00 | 1,105.00 | 1,105.00 | -0.90% | 700,100 |
| Nov 7, 2025 | 1,110.00 | 1,128.00 | 1,102.00 | 1,115.00 | 1,115.00 | 0.27% | 578,500 |
| Nov 6, 2025 | 1,130.00 | 1,132.00 | 1,109.00 | 1,112.00 | 1,112.00 | -1.59% | 678,700 |
| Nov 5, 2025 | 1,127.00 | 1,144.00 | 1,113.00 | 1,130.00 | 1,130.00 | 0.36% | 819,500 |
| Nov 4, 2025 | 1,118.00 | 1,134.00 | 1,093.00 | 1,126.00 | 1,126.00 | -1.14% | 1,443,300 |
| Oct 31, 2025 | 1,172.00 | 1,178.00 | 1,126.00 | 1,139.00 | 1,139.00 | -2.73% | 1,996,900 |
| Oct 30, 2025 | 1,238.00 | 1,251.00 | 1,127.00 | 1,171.00 | 1,171.00 | -9.44% | 3,549,300 |
| Oct 29, 2025 | 1,340.00 | 1,365.00 | 1,269.00 | 1,293.00 | 1,293.00 | -2.78% | 850,800 |
| Oct 28, 2025 | 1,360.00 | 1,364.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.70% | 711,100 |
| Oct 27, 2025 | 1,324.00 | 1,356.00 | 1,324.00 | 1,353.00 | 1,353.00 | 2.50% | 533,200 |
| Oct 24, 2025 | 1,350.00 | 1,361.00 | 1,312.00 | 1,320.00 | 1,320.00 | -3.86% | 533,900 |
| Oct 23, 2025 | 1,311.00 | 1,382.00 | 1,311.00 | 1,373.00 | 1,373.00 | 5.21% | 1,042,800 |
| Oct 22, 2025 | 1,298.00 | 1,320.00 | 1,286.00 | 1,305.00 | 1,305.00 | 1.40% | 700,200 |
| Oct 21, 2025 | 1,256.00 | 1,294.00 | 1,251.00 | 1,287.00 | 1,287.00 | 2.71% | 479,400 |
| Oct 20, 2025 | 1,273.00 | 1,274.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.24% | 372,500 |
| Oct 17, 2025 | 1,240.00 | 1,256.00 | 1,227.00 | 1,250.00 | 1,250.00 | 0.48% | 455,400 |
| Oct 16, 2025 | 1,283.00 | 1,295.00 | 1,239.00 | 1,244.00 | 1,244.00 | -3.34% | 515,600 |
| Oct 15, 2025 | 1,263.00 | 1,306.00 | 1,250.00 | 1,287.00 | 1,287.00 | 3.13% | 508,200 |
| Oct 14, 2025 | 1,268.00 | 1,278.00 | 1,238.00 | 1,248.00 | 1,248.00 | -2.58% | 776,200 |
| Oct 10, 2025 | 1,320.00 | 1,320.00 | 1,275.00 | 1,281.00 | 1,281.00 | -4.83% | 890,400 |
| Oct 9, 2025 | 1,303.00 | 1,355.00 | 1,284.00 | 1,346.00 | 1,346.00 | 2.75% | 706,400 |
| Oct 8, 2025 | 1,323.33 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.63% | 683,699 |