Nihon Office Automation Research Co., Ltd. (XNGO:5241)
Japan
· Delayed Price · Currency is JPY 785.00
-49.00 (-5.88%)
At close: Mar 9, 2026
XNGO:5241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 804.00 | 819.00 | 785.00 | 785.00 | 785.00 | -5.88% | 1,100 |
| Mar 6, 2026 | 835.00 | 835.00 | 821.00 | 834.00 | 834.00 | -0.71% | 400 |
| Mar 5, 2026 | 816.00 | 841.00 | 816.00 | 840.00 | 840.00 | 3.07% | 800 |
| Mar 4, 2026 | 819.00 | 828.00 | 815.00 | 815.00 | 815.00 | -2.63% | 500 |
| Mar 3, 2026 | 833.00 | 839.00 | 820.00 | 837.00 | 837.00 | -0.36% | 1,000 |
| Mar 2, 2026 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | -2.21% | 1,000 |
| Feb 27, 2026 | 830.00 | 860.00 | 830.00 | 859.00 | 859.00 | 3.00% | 1,700 |
| Feb 26, 2026 | 829.00 | 834.00 | 810.00 | 834.00 | 834.00 | 0.60% | 2,100 |
| Feb 25, 2026 | 859.00 | 859.00 | 816.00 | 829.00 | 829.00 | -2.13% | 3,400 |
| Feb 24, 2026 | 851.00 | 851.00 | 836.00 | 847.00 | 847.00 | -0.94% | 1,400 |
| Feb 20, 2026 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 0.12% | 400 |
| Feb 19, 2026 | 841.00 | 854.00 | 839.00 | 854.00 | 854.00 | 0.47% | 700 |
| Feb 18, 2026 | 840.00 | 856.00 | 840.00 | 850.00 | 850.00 | -0.58% | 900 |
| Feb 17, 2026 | 840.00 | 860.00 | 840.00 | 855.00 | 855.00 | -1.72% | 3,700 |
| Feb 16, 2026 | 868.00 | 870.00 | 856.00 | 870.00 | 870.00 | -0.11% | 2,700 |
| Feb 13, 2026 | 917.00 | 927.00 | 871.00 | 871.00 | 871.00 | -5.63% | 4,300 |
| Feb 12, 2026 | 924.00 | 924.00 | 912.00 | 923.00 | 923.00 | - | 1,800 |
| Feb 10, 2026 | 918.00 | 924.00 | 911.00 | 923.00 | 923.00 | 1.43% | 1,500 |
| Feb 9, 2026 | 914.00 | 924.00 | 898.00 | 910.00 | 910.00 | -0.44% | 1,200 |
| Feb 6, 2026 | 899.00 | 914.00 | 899.00 | 914.00 | 914.00 | -0.87% | 500 |
| Feb 5, 2026 | 903.00 | 927.00 | 900.00 | 922.00 | 922.00 | 0.77% | 1,700 |
| Feb 4, 2026 | 926.00 | 931.00 | 901.00 | 915.00 | 915.00 | -2.76% | 3,200 |
| Feb 3, 2026 | 940.00 | 947.00 | 935.00 | 941.00 | 941.00 | 2.51% | 1,500 |
| Feb 2, 2026 | 945.00 | 945.00 | 903.00 | 918.00 | 918.00 | -1.82% | 1,800 |
| Jan 30, 2026 | 975.00 | 975.00 | 935.00 | 935.00 | 935.00 | -3.01% | 1,300 |
| Jan 29, 2026 | 952.00 | 964.00 | 930.00 | 964.00 | 964.00 | -0.31% | 1,000 |
| Jan 28, 2026 | 980.00 | 995.00 | 952.00 | 967.00 | 967.00 | -0.21% | 2,000 |
| Jan 27, 2026 | 980.00 | 980.00 | 966.00 | 969.00 | 969.00 | -1.62% | 700 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -2.48% | 1,700 |
| Jan 23, 2026 | 998.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 1.20% | 1,100 |
| Jan 22, 2026 | 981.00 | 999.00 | 981.00 | 998.00 | 998.00 | 1.84% | 2,100 |
| Jan 21, 2026 | 965.00 | 980.00 | 950.00 | 980.00 | 980.00 | - | 4,700 |
| Jan 20, 2026 | 994.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.31% | 1,400 |
| Jan 19, 2026 | 1,010.00 | 1,010.00 | 973.00 | 993.00 | 993.00 | -2.55% | 3,900 |
| Jan 16, 2026 | 1,007.00 | 1,019.00 | 994.00 | 1,019.00 | 1,019.00 | 1.19% | 1,000 |
| Jan 15, 2026 | 1,002.00 | 1,023.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.20% | 1,000 |
| Jan 14, 2026 | 1,021.00 | 1,040.00 | 990.00 | 1,009.00 | 1,009.00 | -3.17% | 2,800 |
| Jan 13, 2026 | 1,015.00 | 1,045.00 | 985.00 | 1,042.00 | 1,042.00 | 2.76% | 2,200 |
| Jan 9, 2026 | 1,042.00 | 1,042.00 | 982.00 | 1,014.00 | 1,014.00 | -2.31% | 3,600 |
| Jan 8, 2026 | 1,030.00 | 1,041.00 | 1,024.00 | 1,038.00 | 1,038.00 | -0.48% | 3,000 |
| Jan 7, 2026 | 1,011.00 | 1,049.00 | 1,002.00 | 1,043.00 | 1,043.00 | 0.29% | 1,700 |
| Jan 6, 2026 | 1,041.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 2,000 |
| Jan 5, 2026 | 991.00 | 1,044.00 | 991.00 | 1,040.00 | 1,040.00 | 5.48% | 3,100 |
| Dec 30, 2025 | 980.00 | 987.00 | 980.00 | 986.00 | 986.00 | 0.20% | 700 |
| Dec 29, 2025 | 985.00 | 990.00 | 965.00 | 984.00 | 984.00 | 0.41% | 2,500 |
| Dec 26, 2025 | 948.50 | 980.50 | 948.50 | 980.00 | 970.00 | 3.32% | 2,800 |
| Dec 25, 2025 | 929.50 | 950.00 | 915.50 | 948.50 | 938.82 | 2.04% | 3,400 |
| Dec 24, 2025 | 918.50 | 929.50 | 914.00 | 929.50 | 920.02 | -0.32% | 1,400 |
| Dec 23, 2025 | 982.50 | 989.50 | 902.50 | 932.50 | 922.98 | 3.32% | 5,200 |
| Dec 22, 2025 | 855.00 | 902.50 | 846.00 | 902.50 | 893.29 | 4.88% | 5,600 |
| Dec 18, 2025 | 846.50 | 860.50 | 841.00 | 860.50 | 851.72 | -0.35% | 3,400 |
| Dec 17, 2025 | 844.00 | 863.50 | 836.50 | 863.50 | 854.69 | 2.31% | 2,000 |
| Dec 16, 2025 | 837.00 | 847.00 | 834.50 | 844.00 | 835.39 | -1.52% | 1,400 |
| Dec 15, 2025 | 864.50 | 864.50 | 850.50 | 857.00 | 848.26 | - | 1,800 |
| Dec 12, 2025 | 859.50 | 859.50 | 833.00 | 857.00 | 848.26 | -0.12% | 2,800 |
| Dec 11, 2025 | 865.50 | 865.50 | 844.50 | 858.00 | 849.24 | -0.87% | 1,600 |
| Dec 10, 2025 | 823.00 | 869.00 | 823.00 | 865.50 | 856.67 | 3.10% | 2,800 |
| Dec 9, 2025 | 860.00 | 860.00 | 805.00 | 839.50 | 830.93 | -3.23% | 16,200 |
| Dec 8, 2025 | 897.50 | 897.50 | 856.00 | 867.50 | 858.65 | -2.14% | 4,800 |
| Dec 5, 2025 | 897.50 | 897.50 | 850.00 | 886.50 | 877.45 | -1.61% | 8,200 |
| Dec 4, 2025 | 915.00 | 924.00 | 880.00 | 901.00 | 891.81 | -2.54% | 6,800 |
| Dec 3, 2025 | 922.00 | 924.50 | 912.50 | 924.50 | 915.07 | 0.33% | 1,400 |
| Dec 2, 2025 | 918.00 | 930.50 | 918.00 | 921.50 | 912.10 | -1.18% | 2,000 |
| Dec 1, 2025 | 957.50 | 960.50 | 930.00 | 932.50 | 922.98 | -1.32% | 2,200 |
| Nov 28, 2025 | 917.50 | 945.00 | 917.00 | 945.00 | 935.36 | 3.34% | 1,600 |
| Nov 27, 2025 | 911.50 | 947.50 | 911.00 | 914.50 | 905.17 | -0.76% | 3,000 |
| Nov 26, 2025 | 915.00 | 932.50 | 900.00 | 921.50 | 912.10 | -0.38% | 3,000 |
| Nov 25, 2025 | 899.00 | 960.00 | 899.00 | 925.00 | 915.56 | 4.99% | 8,200 |
| Nov 21, 2025 | 900.00 | 900.00 | 861.00 | 881.00 | 872.01 | -2.11% | 2,000 |
| Nov 20, 2025 | 904.00 | 904.50 | 887.50 | 900.00 | 890.82 | 2.27% | 3,400 |
| Nov 19, 2025 | 877.50 | 890.00 | 877.50 | 880.00 | 871.02 | 1.09% | 1,000 |
| Nov 18, 2025 | 864.50 | 875.00 | 864.50 | 870.50 | 861.62 | -1.58% | 1,600 |
| Nov 17, 2025 | 943.00 | 943.00 | 876.00 | 884.50 | 875.47 | 3.33% | 5,600 |
| Nov 14, 2025 | 850.00 | 865.00 | 844.00 | 856.00 | 847.27 | -0.98% | 1,400 |
| Nov 13, 2025 | 860.50 | 870.50 | 860.00 | 864.50 | 855.68 | -0.58% | 3,000 |
| Nov 12, 2025 | 869.50 | 869.50 | 869.50 | 869.50 | 860.63 | 1.70% | 400 |
| Nov 11, 2025 | 860.00 | 867.50 | 855.00 | 855.00 | 846.28 | -0.58% | 1,200 |
| Nov 10, 2025 | 855.00 | 860.00 | 855.00 | 860.00 | 851.22 | 1.18% | 1,600 |
| Nov 7, 2025 | 842.50 | 856.00 | 835.00 | 850.00 | 841.33 | -1.45% | 2,400 |
| Nov 6, 2025 | 819.50 | 862.50 | 819.50 | 862.50 | 853.70 | 1.59% | 3,400 |
| Nov 5, 2025 | 838.50 | 849.00 | 830.00 | 849.00 | 840.34 | -1.11% | 1,000 |
| Nov 4, 2025 | 843.00 | 865.00 | 841.50 | 858.50 | 849.74 | -0.52% | 4,800 |
| Oct 31, 2025 | 846.50 | 864.00 | 846.50 | 863.00 | 854.19 | 0.29% | 3,600 |
| Oct 30, 2025 | 830.50 | 860.50 | 830.00 | 860.50 | 851.72 | 1.18% | 3,000 |
| Oct 29, 2025 | 866.00 | 870.50 | 821.50 | 850.50 | 841.82 | -4.01% | 16,000 |
| Oct 28, 2025 | 875.00 | 990.00 | 875.00 | 886.00 | 876.96 | 8.38% | 29,400 |
| Oct 27, 2025 | 830.00 | 860.00 | 807.50 | 817.50 | 809.16 | -1.15% | 10,600 |
| Oct 24, 2025 | 871.00 | 882.50 | 816.50 | 827.00 | 818.56 | -2.82% | 11,800 |
| Oct 23, 2025 | 808.00 | 851.00 | 798.00 | 851.00 | 842.32 | 3.53% | 5,200 |
| Oct 22, 2025 | 800.50 | 822.00 | 800.50 | 822.00 | 813.61 | 2.69% | 2,400 |
| Oct 21, 2025 | 801.00 | 808.00 | 788.00 | 800.50 | 792.33 | 0.69% | 2,200 |
| Oct 20, 2025 | 795.00 | 808.00 | 777.50 | 795.00 | 786.89 | -0.63% | 6,800 |
| Oct 17, 2025 | 795.00 | 808.00 | 785.50 | 800.00 | 791.84 | -2.74% | 4,000 |
| Oct 16, 2025 | 812.50 | 822.50 | 774.50 | 822.50 | 814.11 | 1.23% | 3,000 |
| Oct 15, 2025 | 771.00 | 812.50 | 758.50 | 812.50 | 804.21 | 5.38% | 2,600 |
| Oct 14, 2025 | 737.50 | 822.00 | 737.50 | 771.00 | 763.13 | -3.02% | 4,600 |
| Oct 10, 2025 | 797.00 | 797.00 | 774.00 | 795.00 | 786.89 | 0.63% | 3,400 |
| Oct 9, 2025 | 750.00 | 790.50 | 750.00 | 790.00 | 781.94 | 3.95% | 4,000 |
| Oct 8, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 752.24 | -1.62% | 800 |
| Oct 7, 2025 | 750.00 | 772.50 | 741.00 | 772.50 | 764.62 | 0.65% | 3,600 |