Noda Corporation (TYO:7879)
Japan
· Delayed Price · Currency is JPY 681.00
+7.00 (1.04%)
Apr 28, 2026, 3:30 PM JST
Noda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 673.00 | 681.00 | 673.00 | 681.00 | 681.00 | 1.04% | 5,200 |
| Apr 27, 2026 | 674.00 | 676.00 | 674.00 | 674.00 | 674.00 | -0.30% | 4,100 |
| Apr 24, 2026 | 673.00 | 678.00 | 673.00 | 676.00 | 676.00 | 0.15% | 5,500 |
| Apr 23, 2026 | 680.00 | 681.00 | 674.00 | 675.00 | 675.00 | -0.74% | 5,600 |
| Apr 22, 2026 | 681.00 | 681.00 | 677.00 | 680.00 | 680.00 | -0.15% | 8,200 |
| Apr 21, 2026 | 680.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.44% | 13,500 |
| Apr 20, 2026 | 677.00 | 678.00 | 674.00 | 678.00 | 678.00 | 0.15% | 15,100 |
| Apr 17, 2026 | 683.00 | 683.00 | 672.00 | 677.00 | 677.00 | - | 8,600 |
| Apr 16, 2026 | 673.00 | 679.00 | 671.00 | 677.00 | 677.00 | 0.74% | 14,800 |
| Apr 15, 2026 | 677.00 | 677.00 | 671.00 | 672.00 | 672.00 | 0.15% | 4,100 |
| Apr 14, 2026 | 672.00 | 674.00 | 670.00 | 671.00 | 671.00 | -0.30% | 6,000 |
| Apr 13, 2026 | 671.00 | 673.00 | 670.00 | 673.00 | 673.00 | - | 8,500 |
| Apr 10, 2026 | 675.00 | 676.00 | 671.00 | 673.00 | 673.00 | - | 6,000 |
| Apr 9, 2026 | 675.00 | 675.00 | 672.00 | 673.00 | 673.00 | - | 3,300 |
| Apr 8, 2026 | 672.00 | 676.00 | 669.00 | 673.00 | 673.00 | 0.15% | 16,700 |
| Apr 7, 2026 | 676.00 | 676.00 | 672.00 | 672.00 | 672.00 | -0.15% | 7,300 |
| Apr 6, 2026 | 673.00 | 676.00 | 672.00 | 673.00 | 673.00 | 0.15% | 6,400 |
| Apr 3, 2026 | 673.00 | 675.00 | 670.00 | 672.00 | 672.00 | -0.15% | 9,400 |
| Apr 2, 2026 | 673.00 | 674.00 | 670.00 | 673.00 | 673.00 | - | 9,600 |
| Apr 1, 2026 | 675.00 | 675.00 | 669.00 | 673.00 | 673.00 | 0.60% | 10,400 |
| Mar 31, 2026 | 676.00 | 676.00 | 668.00 | 669.00 | 669.00 | -1.18% | 5,900 |
| Mar 30, 2026 | 680.00 | 680.00 | 673.00 | 677.00 | 677.00 | -0.15% | 6,200 |
| Mar 27, 2026 | 678.00 | 678.00 | 676.00 | 678.00 | 678.00 | - | 2,900 |
| Mar 26, 2026 | 678.00 | 678.00 | 676.00 | 678.00 | 678.00 | -0.15% | 4,600 |
| Mar 25, 2026 | 674.00 | 679.00 | 674.00 | 679.00 | 679.00 | 0.44% | 6,500 |
| Mar 24, 2026 | 676.00 | 677.00 | 673.00 | 676.00 | 676.00 | 0.15% | 5,400 |
| Mar 23, 2026 | 676.00 | 676.00 | 672.00 | 675.00 | 675.00 | -0.44% | 7,300 |
| Mar 19, 2026 | 679.00 | 685.00 | 676.00 | 678.00 | 678.00 | -0.73% | 11,900 |
| Mar 18, 2026 | 680.00 | 683.00 | 679.00 | 683.00 | 683.00 | 0.74% | 3,600 |
| Mar 17, 2026 | 678.00 | 682.00 | 678.00 | 678.00 | 678.00 | -0.15% | 8,300 |
| Mar 16, 2026 | 676.00 | 683.00 | 676.00 | 679.00 | 679.00 | - | 11,100 |
| Mar 13, 2026 | 679.00 | 679.00 | 675.00 | 679.00 | 679.00 | - | 10,000 |
| Mar 12, 2026 | 677.00 | 679.00 | 677.00 | 679.00 | 679.00 | -0.15% | 2,900 |
| Mar 11, 2026 | 682.00 | 682.00 | 677.00 | 680.00 | 680.00 | 0.29% | 16,800 |
| Mar 10, 2026 | 682.00 | 683.00 | 678.00 | 678.00 | 678.00 | 0.30% | 12,300 |
| Mar 9, 2026 | 681.00 | 684.00 | 669.00 | 676.00 | 676.00 | -1.89% | 43,900 |
| Mar 6, 2026 | 687.00 | 690.00 | 680.00 | 689.00 | 689.00 | 0.15% | 6,200 |
| Mar 5, 2026 | 684.00 | 689.00 | 683.00 | 688.00 | 688.00 | 1.47% | 6,500 |
| Mar 4, 2026 | 683.00 | 683.00 | 673.00 | 678.00 | 678.00 | -1.45% | 19,900 |
| Mar 3, 2026 | 693.00 | 694.00 | 688.00 | 688.00 | 688.00 | -0.72% | 10,100 |
| Mar 2, 2026 | 707.00 | 707.00 | 690.00 | 693.00 | 693.00 | -1.42% | 28,300 |
| Feb 27, 2026 | 702.00 | 707.00 | 701.00 | 703.00 | 703.00 | 0.57% | 22,300 |
| Feb 26, 2026 | 698.00 | 702.00 | 696.00 | 699.00 | 699.00 | -0.14% | 5,700 |
| Feb 25, 2026 | 704.00 | 704.00 | 695.00 | 700.00 | 700.00 | - | 6,500 |
| Feb 24, 2026 | 703.00 | 703.00 | 696.00 | 700.00 | 700.00 | -0.14% | 11,600 |
| Feb 20, 2026 | 700.00 | 705.00 | 691.00 | 701.00 | 701.00 | 0.14% | 12,400 |
| Feb 19, 2026 | 704.00 | 704.00 | 697.00 | 700.00 | 700.00 | -0.14% | 7,700 |
| Feb 18, 2026 | 699.00 | 703.00 | 699.00 | 701.00 | 701.00 | 0.43% | 11,500 |
| Feb 17, 2026 | 690.00 | 699.00 | 690.00 | 698.00 | 698.00 | 0.58% | 7,200 |
| Feb 16, 2026 | 700.00 | 700.00 | 676.00 | 694.00 | 694.00 | - | 12,100 |
| Feb 13, 2026 | 705.00 | 706.00 | 687.00 | 694.00 | 694.00 | -1.42% | 24,400 |
| Feb 12, 2026 | 689.00 | 705.00 | 688.00 | 704.00 | 704.00 | 2.47% | 43,200 |
| Feb 10, 2026 | 685.00 | 690.00 | 685.00 | 687.00 | 687.00 | 0.29% | 13,400 |
| Feb 9, 2026 | 685.00 | 690.00 | 681.00 | 685.00 | 685.00 | 0.44% | 25,200 |
| Feb 6, 2026 | 685.00 | 685.00 | 681.00 | 682.00 | 682.00 | -0.29% | 2,900 |
| Feb 5, 2026 | 685.00 | 687.00 | 682.00 | 684.00 | 684.00 | -0.15% | 11,400 |
| Feb 4, 2026 | 689.00 | 689.00 | 684.00 | 685.00 | 685.00 | -0.58% | 4,300 |
| Feb 3, 2026 | 688.00 | 689.00 | 685.00 | 689.00 | 689.00 | 0.44% | 15,600 |
| Feb 2, 2026 | 681.00 | 692.00 | 681.00 | 686.00 | 686.00 | 1.33% | 12,200 |
| Jan 30, 2026 | 671.00 | 684.00 | 670.00 | 677.00 | 677.00 | 0.89% | 18,900 |
| Jan 29, 2026 | 674.00 | 674.00 | 670.00 | 671.00 | 671.00 | -0.89% | 7,500 |
| Jan 28, 2026 | 683.00 | 683.00 | 675.00 | 677.00 | 677.00 | -0.88% | 3,600 |
| Jan 27, 2026 | 682.00 | 683.00 | 676.00 | 683.00 | 683.00 | -0.15% | 7,600 |
| Jan 26, 2026 | 682.00 | 687.00 | 680.00 | 684.00 | 684.00 | 0.15% | 11,000 |
| Jan 23, 2026 | 688.00 | 690.00 | 681.00 | 683.00 | 683.00 | -0.29% | 21,400 |
| Jan 22, 2026 | 683.00 | 686.00 | 682.00 | 685.00 | 685.00 | 0.29% | 3,200 |
| Jan 21, 2026 | 682.00 | 684.00 | 681.00 | 683.00 | 683.00 | -0.15% | 4,200 |
| Jan 20, 2026 | 687.00 | 688.00 | 682.00 | 684.00 | 684.00 | -0.44% | 9,000 |
| Jan 19, 2026 | 695.00 | 695.00 | 681.00 | 687.00 | 687.00 | -0.29% | 21,000 |
| Jan 16, 2026 | 684.00 | 695.00 | 682.00 | 689.00 | 689.00 | 1.17% | 62,900 |
| Jan 15, 2026 | 675.00 | 696.00 | 675.00 | 681.00 | 681.00 | 0.89% | 71,900 |
| Jan 14, 2026 | 678.00 | 680.00 | 674.00 | 675.00 | 675.00 | -1.03% | 33,200 |
| Jan 13, 2026 | 677.00 | 682.00 | 673.00 | 682.00 | 682.00 | 0.44% | 16,900 |
| Jan 9, 2026 | 679.00 | 680.00 | 674.00 | 679.00 | 679.00 | -0.15% | 12,400 |
| Jan 8, 2026 | 676.00 | 682.00 | 676.00 | 680.00 | 680.00 | 0.15% | 5,300 |
| Jan 7, 2026 | 681.00 | 681.00 | 674.00 | 679.00 | 679.00 | 0.30% | 8,300 |
| Jan 6, 2026 | 678.00 | 683.00 | 675.00 | 677.00 | 677.00 | 0.45% | 14,200 |
| Jan 5, 2026 | 671.00 | 677.00 | 670.00 | 674.00 | 674.00 | 0.45% | 11,000 |
| Dec 30, 2025 | 674.00 | 682.00 | 667.00 | 671.00 | 671.00 | - | 12,900 |
| Dec 29, 2025 | 664.00 | 672.00 | 662.00 | 671.00 | 671.00 | 1.36% | 18,800 |
| Dec 26, 2025 | 663.00 | 664.00 | 662.00 | 662.00 | 662.00 | - | 17,800 |
| Dec 25, 2025 | 662.00 | 663.00 | 661.00 | 662.00 | 662.00 | 0.15% | 19,500 |
| Dec 24, 2025 | 662.00 | 664.00 | 661.00 | 661.00 | 661.00 | -0.15% | 21,000 |
| Dec 23, 2025 | 663.00 | 664.00 | 661.00 | 662.00 | 662.00 | 0.15% | 11,600 |
| Dec 22, 2025 | 663.00 | 663.00 | 661.00 | 661.00 | 661.00 | -0.15% | 31,600 |
| Dec 19, 2025 | 661.00 | 663.00 | 661.00 | 662.00 | 662.00 | -0.15% | 4,800 |
| Dec 18, 2025 | 663.00 | 663.00 | 660.00 | 663.00 | 663.00 | 0.30% | 10,100 |
| Dec 17, 2025 | 661.00 | 663.00 | 660.00 | 661.00 | 661.00 | - | 8,300 |
| Dec 16, 2025 | 664.00 | 664.00 | 661.00 | 661.00 | 661.00 | -0.30% | 5,500 |
| Dec 15, 2025 | 660.00 | 663.00 | 660.00 | 663.00 | 663.00 | 0.45% | 9,300 |
| Dec 12, 2025 | 661.00 | 664.00 | 658.00 | 660.00 | 660.00 | 0.30% | 15,600 |
| Dec 11, 2025 | 661.00 | 663.00 | 658.00 | 658.00 | 658.00 | -0.45% | 22,500 |
| Dec 10, 2025 | 662.00 | 663.00 | 661.00 | 661.00 | 661.00 | -0.30% | 29,700 |
| Dec 9, 2025 | 662.00 | 663.00 | 662.00 | 663.00 | 663.00 | 0.15% | 8,400 |
| Dec 8, 2025 | 661.00 | 665.00 | 660.00 | 662.00 | 662.00 | - | 7,400 |
| Dec 5, 2025 | 661.00 | 664.00 | 661.00 | 662.00 | 662.00 | - | 19,700 |
| Dec 4, 2025 | 661.00 | 663.00 | 661.00 | 662.00 | 662.00 | 0.15% | 16,600 |
| Dec 3, 2025 | 668.00 | 668.00 | 661.00 | 661.00 | 661.00 | -0.75% | 23,100 |
| Dec 2, 2025 | 666.00 | 670.00 | 666.00 | 666.00 | 666.00 | -0.15% | 17,800 |
| Dec 1, 2025 | 670.00 | 674.00 | 667.00 | 667.00 | 667.00 | -0.30% | 17,800 |