Nihon Office Automation Research Co., Ltd. (XNGO:5241)
Japan
· Delayed Price · Currency is JPY 1,843.00
-22.00 (-1.18%)
At close: Dec 2, 2025
XNGO:5241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,795.00 | 1,795.00 | 1,700.00 | 1,773.00 | 1,773.00 | -1.61% | 4,100 |
| Dec 4, 2025 | 1,830.00 | 1,848.00 | 1,760.00 | 1,802.00 | 1,802.00 | -2.54% | 3,400 |
| Dec 3, 2025 | 1,844.00 | 1,849.00 | 1,825.00 | 1,849.00 | 1,849.00 | 0.33% | 700 |
| Dec 2, 2025 | 1,836.00 | 1,861.00 | 1,836.00 | 1,843.00 | 1,843.00 | -1.18% | 1,000 |
| Dec 1, 2025 | 1,915.00 | 1,921.00 | 1,860.00 | 1,865.00 | 1,865.00 | -1.32% | 1,100 |
| Nov 28, 2025 | 1,835.00 | 1,890.00 | 1,834.00 | 1,890.00 | 1,890.00 | 3.34% | 800 |
| Nov 27, 2025 | 1,823.00 | 1,895.00 | 1,822.00 | 1,829.00 | 1,829.00 | -0.76% | 1,500 |
| Nov 26, 2025 | 1,830.00 | 1,865.00 | 1,800.00 | 1,843.00 | 1,843.00 | -0.38% | 1,500 |
| Nov 25, 2025 | 1,798.00 | 1,920.00 | 1,798.00 | 1,850.00 | 1,850.00 | 4.99% | 4,100 |
| Nov 21, 2025 | 1,800.00 | 1,800.00 | 1,722.00 | 1,762.00 | 1,762.00 | -2.11% | 1,000 |
| Nov 20, 2025 | 1,808.00 | 1,809.00 | 1,775.00 | 1,800.00 | 1,800.00 | 2.27% | 1,700 |
| Nov 19, 2025 | 1,755.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1.09% | 500 |
| Nov 18, 2025 | 1,729.00 | 1,750.00 | 1,729.00 | 1,741.00 | 1,741.00 | -1.58% | 800 |
| Nov 17, 2025 | 1,886.00 | 1,886.00 | 1,752.00 | 1,769.00 | 1,769.00 | 3.33% | 2,800 |
| Nov 14, 2025 | 1,700.00 | 1,730.00 | 1,688.00 | 1,712.00 | 1,712.00 | -0.98% | 700 |
| Nov 13, 2025 | 1,721.00 | 1,741.00 | 1,720.00 | 1,729.00 | 1,729.00 | -0.58% | 1,500 |
| Nov 12, 2025 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1.70% | 200 |
| Nov 11, 2025 | 1,720.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.58% | 600 |
| Nov 10, 2025 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1.18% | 800 |
| Nov 7, 2025 | 1,685.00 | 1,712.00 | 1,670.00 | 1,700.00 | 1,700.00 | -1.45% | 1,200 |
| Nov 6, 2025 | 1,639.00 | 1,725.00 | 1,639.00 | 1,725.00 | 1,725.00 | 1.59% | 1,700 |
| Nov 5, 2025 | 1,677.00 | 1,698.00 | 1,660.00 | 1,698.00 | 1,698.00 | -1.11% | 500 |
| Nov 4, 2025 | 1,686.00 | 1,730.00 | 1,683.00 | 1,717.00 | 1,717.00 | -0.52% | 2,400 |
| Oct 31, 2025 | 1,693.00 | 1,728.00 | 1,693.00 | 1,726.00 | 1,726.00 | 0.29% | 1,800 |
| Oct 30, 2025 | 1,661.00 | 1,721.00 | 1,660.00 | 1,721.00 | 1,721.00 | 1.18% | 1,500 |
| Oct 29, 2025 | 1,732.00 | 1,741.00 | 1,643.00 | 1,701.00 | 1,701.00 | -4.01% | 8,000 |
| Oct 28, 2025 | 1,750.00 | 1,980.00 | 1,750.00 | 1,772.00 | 1,772.00 | 8.38% | 14,700 |
| Oct 27, 2025 | 1,660.00 | 1,720.00 | 1,615.00 | 1,635.00 | 1,635.00 | -1.15% | 5,300 |
| Oct 24, 2025 | 1,742.00 | 1,765.00 | 1,633.00 | 1,654.00 | 1,654.00 | -2.82% | 5,900 |
| Oct 23, 2025 | 1,616.00 | 1,702.00 | 1,596.00 | 1,702.00 | 1,702.00 | 3.53% | 2,600 |
| Oct 22, 2025 | 1,601.00 | 1,644.00 | 1,601.00 | 1,644.00 | 1,644.00 | 2.69% | 1,200 |
| Oct 21, 2025 | 1,602.00 | 1,616.00 | 1,576.00 | 1,601.00 | 1,601.00 | 0.69% | 1,100 |
| Oct 20, 2025 | 1,590.00 | 1,616.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.63% | 3,400 |
| Oct 17, 2025 | 1,590.00 | 1,616.00 | 1,571.00 | 1,600.00 | 1,600.00 | -2.74% | 2,000 |
| Oct 16, 2025 | 1,625.00 | 1,645.00 | 1,549.00 | 1,645.00 | 1,645.00 | 1.23% | 1,500 |
| Oct 15, 2025 | 1,542.00 | 1,625.00 | 1,517.00 | 1,625.00 | 1,625.00 | 5.38% | 1,300 |
| Oct 14, 2025 | 1,475.00 | 1,644.00 | 1,475.00 | 1,542.00 | 1,542.00 | -3.02% | 2,300 |
| Oct 10, 2025 | 1,594.00 | 1,594.00 | 1,548.00 | 1,590.00 | 1,590.00 | 0.63% | 1,700 |
| Oct 9, 2025 | 1,500.00 | 1,581.00 | 1,500.00 | 1,580.00 | 1,580.00 | 3.95% | 2,000 |
| Oct 8, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.62% | 400 |
| Oct 7, 2025 | 1,500.00 | 1,545.00 | 1,482.00 | 1,545.00 | 1,545.00 | 0.65% | 1,800 |
| Oct 6, 2025 | 1,511.00 | 1,535.00 | 1,501.00 | 1,535.00 | 1,535.00 | 1.59% | 1,600 |
| Oct 3, 2025 | 1,585.00 | 1,585.00 | 1,506.00 | 1,511.00 | 1,511.00 | 0.40% | 3,500 |
| Oct 2, 2025 | 1,552.00 | 1,649.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.90% | 3,900 |
| Oct 1, 2025 | 1,740.00 | 1,792.00 | 1,544.00 | 1,550.00 | 1,550.00 | -10.92% | 11,100 |
| Sep 30, 2025 | 1,562.00 | 1,786.00 | 1,520.00 | 1,740.00 | 1,740.00 | 16.62% | 16,200 |
| Sep 29, 2025 | 1,380.00 | 1,500.00 | 1,380.00 | 1,492.00 | 1,492.00 | 5.07% | 4,100 |
| Sep 26, 2025 | 1,330.00 | 1,499.00 | 1,322.00 | 1,420.00 | 1,420.00 | 4.72% | 5,900 |
| Sep 25, 2025 | 1,320.00 | 1,362.00 | 1,320.00 | 1,356.00 | 1,356.00 | 2.73% | 2,200 |
| Sep 24, 2025 | 1,340.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.44% | 4,100 |
| Sep 22, 2025 | 1,380.00 | 1,380.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.96% | 1,400 |
| Sep 19, 2025 | 1,370.00 | 1,399.00 | 1,341.00 | 1,380.00 | 1,380.00 | 0.73% | 3,000 |
| Sep 18, 2025 | 1,410.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 1,500 |
| Sep 17, 2025 | 1,377.00 | 1,406.00 | 1,333.00 | 1,405.00 | 1,405.00 | 1.81% | 2,400 |
| Sep 16, 2025 | 1,387.00 | 1,390.00 | 1,326.00 | 1,380.00 | 1,380.00 | 0.73% | 4,200 |
| Sep 12, 2025 | 1,509.00 | 1,509.00 | 1,370.00 | 1,370.00 | 1,370.00 | -7.87% | 7,100 |
| Sep 11, 2025 | 1,436.00 | 1,582.00 | 1,404.00 | 1,487.00 | 1,487.00 | 2.41% | 13,300 |
| Sep 10, 2025 | 1,650.00 | 1,650.00 | 1,421.00 | 1,452.00 | 1,452.00 | -12.42% | 20,300 |
| Sep 9, 2025 | 1,853.00 | 1,853.00 | 1,581.00 | 1,658.00 | 1,658.00 | -10.52% | 17,700 |
| Sep 8, 2025 | 2,110.00 | 2,280.00 | 1,850.00 | 1,853.00 | 1,853.00 | -12.18% | 24,600 |
| Sep 5, 2025 | 1,820.00 | 2,180.00 | 1,608.00 | 2,110.00 | 2,110.00 | 18.54% | 98,000 |
| Sep 4, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 20.27% | 1,500 |
| Sep 3, 2025 | 1,235.00 | 1,480.00 | 1,235.00 | 1,480.00 | 1,480.00 | 25.42% | 20,900 |
| Sep 2, 2025 | 1,152.00 | 1,187.00 | 1,152.00 | 1,180.00 | 1,180.00 | 2.52% | 2,400 |
| Sep 1, 2025 | 1,179.00 | 1,197.00 | 1,151.00 | 1,151.00 | 1,151.00 | -2.37% | 2,200 |
| Aug 29, 2025 | 1,160.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,179.00 | 0.51% | 6,000 |
| Aug 28, 2025 | 1,166.00 | 1,179.00 | 1,162.00 | 1,173.00 | 1,173.00 | -0.51% | 2,000 |
| Aug 27, 2025 | 1,181.00 | 1,201.00 | 1,172.00 | 1,179.00 | 1,179.00 | -2.48% | 1,800 |
| Aug 26, 2025 | 1,183.00 | 1,230.00 | 1,170.00 | 1,209.00 | 1,209.00 | 2.20% | 7,100 |
| Aug 25, 2025 | 1,186.00 | 1,194.00 | 1,166.00 | 1,183.00 | 1,183.00 | 1.46% | 5,000 |
| Aug 22, 2025 | 1,180.00 | 1,187.00 | 1,155.00 | 1,166.00 | 1,166.00 | -0.77% | 3,900 |
| Aug 21, 2025 | 1,188.00 | 1,190.00 | 1,163.00 | 1,175.00 | 1,175.00 | -1.26% | 3,900 |
| Aug 20, 2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.58% | 2,100 |
| Aug 19, 2025 | 1,200.00 | 1,248.00 | 1,172.00 | 1,197.00 | 1,197.00 | -0.25% | 4,400 |
| Aug 18, 2025 | 1,180.00 | 1,226.00 | 1,162.00 | 1,200.00 | 1,200.00 | 1.01% | 10,200 |
| Aug 15, 2025 | 1,200.00 | 1,235.00 | 1,135.00 | 1,188.00 | 1,188.00 | -1.00% | 6,700 |
| Aug 14, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.50% | 1,000 |
| Aug 13, 2025 | 1,192.00 | 1,196.00 | 1,157.00 | 1,194.00 | 1,194.00 | 0.17% | 3,000 |
| Aug 12, 2025 | 1,236.00 | 1,273.00 | 1,135.00 | 1,192.00 | 1,192.00 | -3.56% | 9,900 |
| Aug 8, 2025 | 1,191.00 | 1,288.00 | 1,191.00 | 1,236.00 | 1,236.00 | 3.78% | 14,200 |
| Aug 7, 2025 | 1,228.00 | 1,228.00 | 1,180.00 | 1,191.00 | 1,191.00 | -1.65% | 1,500 |
| Aug 6, 2025 | 1,182.00 | 1,211.00 | 1,176.00 | 1,211.00 | 1,211.00 | 2.28% | 1,700 |
| Aug 5, 2025 | 1,164.00 | 1,224.00 | 1,164.00 | 1,184.00 | 1,184.00 | -0.84% | 1,500 |
| Aug 4, 2025 | 1,165.00 | 1,194.00 | 1,161.00 | 1,194.00 | 1,194.00 | -0.08% | 500 |
| Aug 1, 2025 | 1,269.00 | 1,269.00 | 1,185.00 | 1,195.00 | 1,195.00 | -5.83% | 5,900 |
| Jul 31, 2025 | 1,200.00 | 1,272.00 | 1,175.00 | 1,269.00 | 1,269.00 | 7.27% | 9,200 |
| Jul 30, 2025 | 1,214.00 | 1,243.00 | 1,178.00 | 1,183.00 | 1,183.00 | -2.63% | 3,700 |
| Jul 29, 2025 | 1,185.00 | 1,215.00 | 1,184.00 | 1,215.00 | 1,215.00 | 2.27% | 1,100 |
| Jul 28, 2025 | 1,239.00 | 1,239.00 | 1,186.00 | 1,188.00 | 1,188.00 | -4.12% | 1,900 |
| Jul 25, 2025 | 1,180.00 | 1,250.00 | 1,180.00 | 1,239.00 | 1,239.00 | 3.25% | 7,700 |
| Jul 24, 2025 | 1,086.00 | 1,258.00 | 1,086.00 | 1,200.00 | 1,200.00 | 11.42% | 18,100 |
| Jul 23, 2025 | 1,058.00 | 1,077.00 | 1,058.00 | 1,077.00 | 1,077.00 | 1.99% | 2,000 |
| Jul 22, 2025 | 1,055.00 | 1,056.00 | 1,055.00 | 1,056.00 | 1,056.00 | - | 800 |
| Jul 18, 2025 | 1,059.00 | 1,059.00 | 1,030.00 | 1,056.00 | 1,056.00 | -0.38% | 800 |
| Jul 17, 2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2.91% | 1,600 |
| Jul 16, 2025 | 1,020.00 | 1,031.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.10% | 700 |
| Jul 15, 2025 | 1,023.00 | 1,029.00 | 1,023.00 | 1,029.00 | 1,029.00 | -0.68% | 1,300 |
| Jul 14, 2025 | 1,058.00 | 1,058.00 | 1,023.00 | 1,036.00 | 1,036.00 | -1.80% | 1,200 |
| Jul 11, 2025 | 1,020.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 0.48% | 4,500 |
| Jul 10, 2025 | 1,008.00 | 1,064.00 | 1,008.00 | 1,050.00 | 1,050.00 | 4.90% | 3,900 |