Canada markets closed

NOF Corporation (4403.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,197.00+31.50 (+1.45%)
At close: 03:15PM JST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242,190.002,206.502,183.002,197.002,197.00788,900
Jun 27, 20242,133.002,171.002,110.502,165.502,165.50689,300
Jun 26, 20242,123.502,158.502,108.002,146.002,146.00641,900
Jun 25, 20242,133.502,138.002,111.002,136.002,136.00618,400
Jun 24, 20242,128.502,152.002,126.002,130.002,130.00671,900
Jun 21, 20242,145.002,161.502,116.002,124.002,124.00965,300
Jun 20, 20242,071.502,123.502,068.502,120.002,120.00614,500
Jun 19, 20242,073.002,082.002,059.002,071.502,071.50487,900
Jun 18, 20242,067.002,082.502,055.502,073.502,073.50555,500
Jun 17, 20242,038.002,041.502,025.002,040.002,040.00480,500
Jun 14, 20242,022.002,056.502,015.002,038.002,038.00639,900
Jun 13, 20242,066.502,082.502,040.502,044.002,044.00452,900
Jun 12, 20242,061.502,080.002,042.002,049.002,049.00474,900
Jun 11, 20242,080.002,085.002,056.502,060.002,060.00512,500
Jun 10, 20242,067.502,092.002,061.502,063.002,063.00448,800
Jun 07, 20242,070.002,087.002,061.002,067.502,067.50367,800
Jun 06, 20242,090.002,095.002,053.002,061.502,061.50405,200
Jun 05, 20242,081.002,090.002,057.502,059.502,059.50565,200
Jun 04, 20242,073.502,093.002,056.002,071.002,071.00673,600
Jun 03, 20242,044.002,077.002,040.002,057.502,057.50681,700
May 31, 20242,061.002,067.502,021.002,024.002,024.001,236,100
May 30, 20242,014.002,038.502,014.002,022.002,022.00502,800
May 29, 20242,041.502,057.002,022.502,041.002,041.00603,000
May 28, 20242,000.002,065.001,997.502,043.002,043.00715,100
May 27, 20242,005.002,010.501,966.501,984.501,984.50457,200
May 24, 20242,008.502,015.501,991.502,004.502,004.50530,100
May 23, 20242,015.002,041.502,011.002,027.002,027.00403,900
May 22, 20242,026.002,033.002,009.002,011.502,011.50523,200
May 21, 20242,068.502,078.002,039.502,044.502,044.50603,800
May 20, 20242,050.002,069.002,037.502,053.002,053.00502,300
May 17, 20242,041.002,077.002,035.502,064.002,064.00343,400
May 16, 20242,100.002,110.502,052.002,053.002,053.00389,400
May 15, 20242,127.002,148.002,083.502,086.002,086.00573,100
May 14, 20242,094.002,120.002,088.002,117.002,117.00746,400
May 13, 20242,113.002,134.002,083.002,098.502,098.50793,300
May 10, 20242,033.502,122.002,028.002,114.502,114.501,074,900
May 09, 20242,119.502,132.001,968.502,045.002,045.001,708,600
May 08, 20242,083.002,106.002,076.002,101.502,101.50319,100
May 07, 20242,126.502,129.002,088.002,095.002,095.00272,800
May 02, 20242,140.002,140.002,107.502,121.502,121.50209,500
May 01, 20242,123.002,155.002,122.002,143.002,143.00321,200
Apr 30, 20242,105.002,123.002,068.502,123.002,123.00444,400
Apr 26, 20242,053.002,096.502,043.502,089.502,089.50405,300
Apr 25, 20242,089.502,096.502,068.502,069.002,069.00278,600
Apr 24, 20242,093.002,109.002,075.002,085.002,085.00388,700
Apr 23, 20242,077.002,102.002,073.502,087.002,087.00352,300
Apr 22, 20242,093.002,109.502,071.002,080.502,080.50534,800
Apr 19, 20242,138.002,160.002,060.002,072.502,072.50573,400
Apr 18, 20242,122.002,171.502,119.502,157.002,157.00472,500
Apr 17, 20242,157.002,157.002,106.502,107.002,107.00561,800
Apr 16, 20242,121.002,156.502,105.502,149.002,149.00600,600
Apr 15, 20242,110.002,128.502,092.502,121.502,121.50425,700
Apr 12, 20242,122.502,128.502,090.002,127.002,127.00662,300
Apr 11, 20242,060.002,106.502,059.502,098.002,098.00486,200
Apr 10, 20242,066.002,080.002,051.502,075.002,075.00368,300
Apr 09, 20242,054.502,068.002,047.502,062.002,062.00512,400
Apr 08, 20242,046.502,065.002,044.502,052.502,052.50483,300
Apr 05, 20242,012.002,032.502,001.002,028.002,028.00571,400
Apr 04, 20242,040.002,057.502,028.002,033.002,033.00751,200
Apr 03, 20242,030.502,047.502,011.502,031.502,031.50941,700
Apr 02, 20242,014.002,042.502,008.002,042.502,042.50862,400
Apr 01, 20242,117.502,126.502,021.502,027.002,027.00949,400
Mar 29, 20242,032.002,087.502,030.002,078.002,078.00470,000
Mar 28, 20242,141.002,149.502,061.502,065.002,065.00832,900
Mar 28, 202419.333332 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 20242,167.672,181.672,148.002,176.672,157.331,157,100
Mar 26, 20242,180.002,183.672,169.002,172.672,153.37650,700
Mar 25, 20242,214.332,221.332,185.002,185.002,165.59450,000
Mar 22, 20242,223.332,228.332,197.002,213.672,194.00607,800
Mar 21, 20242,210.332,248.002,207.332,229.332,209.53906,000
Mar 19, 20242,166.672,192.332,155.002,187.332,167.91633,300
Mar 18, 20242,175.672,181.672,156.672,176.332,157.00564,600
Mar 15, 20242,166.672,188.002,152.002,156.672,137.511,807,800
Mar 14, 20242,166.672,192.672,163.672,179.332,159.981,146,300
Mar 13, 20242,183.332,200.002,156.332,166.672,147.42771,900
Mar 12, 20242,193.002,204.672,150.672,196.002,176.49687,300
Mar 11, 20242,208.332,226.332,195.332,216.002,196.32593,100
Mar 08, 20242,200.002,237.332,199.002,226.002,206.23605,700
Mar 07, 20242,266.672,286.002,231.672,233.332,213.50623,400
Mar 06, 20242,197.002,259.672,197.002,242.332,222.42595,800
Mar 05, 20242,203.332,233.002,184.002,211.002,191.36769,500
Mar 04, 20242,255.002,281.332,225.332,233.002,213.17885,600
Mar 01, 20242,241.672,276.672,219.332,238.332,218.45698,700
Feb 29, 20242,240.002,258.672,217.332,243.002,223.081,017,300
Feb 28, 20242,260.672,275.672,211.672,246.002,226.051,363,500
Feb 27, 20242,357.002,383.672,273.332,286.332,266.03929,700
Feb 26, 20242,381.332,407.672,355.672,370.332,349.28990,600
Feb 22, 20242,376.672,389.332,339.002,346.002,325.16852,900
Feb 21, 20242,321.332,353.332,312.332,353.332,332.43761,700
Feb 20, 20242,369.002,374.332,303.332,321.332,300.71932,400
Feb 19, 20242,383.002,409.002,366.672,386.672,365.47702,900
Feb 16, 20242,374.002,418.002,370.672,389.672,368.44604,500
Feb 15, 20242,370.672,375.672,331.002,347.672,326.81820,200
Feb 14, 20242,296.332,370.332,250.002,361.332,340.36977,400
Feb 13, 20242,333.672,373.672,326.332,346.332,325.49724,500
Feb 09, 20242,413.672,454.672,316.672,328.002,307.321,636,800
Feb 08, 20242,366.332,422.002,341.002,363.672,342.671,699,200
Feb 07, 20242,268.002,366.672,244.332,366.672,345.652,184,300
Feb 06, 20242,300.002,319.672,286.332,295.672,275.28468,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...