Nojima Corporation (7419.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,577.00 | 1,592.00 | 1,566.00 | 1,582.00 | 1,582.00 | 307,700 |
| Jun 26, 2024 | 1,601.00 | 1,603.00 | 1,575.00 | 1,576.00 | 1,576.00 | 207,700 |
| Jun 25, 2024 | 1,583.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 125,000 |
| Jun 24, 2024 | 1,578.00 | 1,586.00 | 1,562.00 | 1,583.00 | 1,583.00 | 126,100 |
| Jun 21, 2024 | 1,591.00 | 1,602.00 | 1,576.00 | 1,576.00 | 1,576.00 | 255,100 |
| Jun 20, 2024 | 1,580.00 | 1,590.00 | 1,572.00 | 1,582.00 | 1,582.00 | 97,400 |
| Jun 19, 2024 | 1,585.00 | 1,598.00 | 1,568.00 | 1,578.00 | 1,578.00 | 112,900 |
| Jun 18, 2024 | 1,580.00 | 1,588.00 | 1,560.00 | 1,569.00 | 1,569.00 | 212,900 |
| Jun 17, 2024 | 1,575.00 | 1,582.00 | 1,552.00 | 1,569.00 | 1,569.00 | 355,700 |
| Jun 14, 2024 | 1,569.00 | 1,601.00 | 1,545.00 | 1,575.00 | 1,575.00 | 1,020,400 |
| Jun 13, 2024 | 1,670.00 | 1,672.00 | 1,612.00 | 1,612.00 | 1,612.00 | 246,600 |
| Jun 12, 2024 | 1,685.00 | 1,695.00 | 1,669.00 | 1,670.00 | 1,670.00 | 326,400 |
| Jun 11, 2024 | 1,700.00 | 1,704.00 | 1,687.00 | 1,694.00 | 1,694.00 | 111,400 |
| Jun 10, 2024 | 1,700.00 | 1,707.00 | 1,695.00 | 1,705.00 | 1,705.00 | 128,700 |
| Jun 07, 2024 | 1,714.00 | 1,724.00 | 1,698.00 | 1,700.00 | 1,700.00 | 70,400 |
| Jun 06, 2024 | 1,729.00 | 1,729.00 | 1,697.00 | 1,714.00 | 1,714.00 | 339,800 |
| Jun 05, 2024 | 1,746.00 | 1,760.00 | 1,720.00 | 1,726.00 | 1,726.00 | 130,000 |
| Jun 04, 2024 | 1,747.00 | 1,766.00 | 1,745.00 | 1,759.00 | 1,759.00 | 132,800 |
| Jun 03, 2024 | 1,789.00 | 1,789.00 | 1,748.00 | 1,750.00 | 1,750.00 | 88,300 |
| May 31, 2024 | 1,772.00 | 1,785.00 | 1,749.00 | 1,768.00 | 1,768.00 | 181,400 |
| May 30, 2024 | 1,663.00 | 1,766.00 | 1,663.00 | 1,755.00 | 1,755.00 | 181,100 |
| May 29, 2024 | 1,663.00 | 1,679.00 | 1,659.00 | 1,671.00 | 1,671.00 | 99,200 |
| May 28, 2024 | 1,666.00 | 1,677.00 | 1,646.00 | 1,670.00 | 1,670.00 | 184,100 |
| May 27, 2024 | 1,680.00 | 1,687.00 | 1,667.00 | 1,679.00 | 1,679.00 | 69,700 |
| May 24, 2024 | 1,686.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | 70,800 |
| May 23, 2024 | 1,687.00 | 1,705.00 | 1,679.00 | 1,699.00 | 1,699.00 | 105,300 |
| May 22, 2024 | 1,700.00 | 1,710.00 | 1,687.00 | 1,697.00 | 1,697.00 | 161,200 |
| May 21, 2024 | 1,725.00 | 1,741.00 | 1,702.00 | 1,710.00 | 1,710.00 | 148,500 |
| May 20, 2024 | 1,719.00 | 1,745.00 | 1,704.00 | 1,726.00 | 1,726.00 | 149,200 |
| May 17, 2024 | 1,746.00 | 1,754.00 | 1,713.00 | 1,730.00 | 1,730.00 | 216,100 |
| May 16, 2024 | 1,713.00 | 1,736.00 | 1,710.00 | 1,730.00 | 1,730.00 | 127,200 |
| May 15, 2024 | 1,739.00 | 1,739.00 | 1,708.00 | 1,709.00 | 1,709.00 | 88,800 |
| May 14, 2024 | 1,748.00 | 1,748.00 | 1,695.00 | 1,724.00 | 1,724.00 | 225,600 |
| May 13, 2024 | 1,747.00 | 1,750.00 | 1,727.00 | 1,742.00 | 1,742.00 | 181,000 |
| May 10, 2024 | 1,764.00 | 1,768.00 | 1,740.00 | 1,764.00 | 1,764.00 | 254,900 |
| May 09, 2024 | 1,768.00 | 1,814.00 | 1,765.00 | 1,769.00 | 1,769.00 | 278,700 |
| May 08, 2024 | 1,885.00 | 1,888.00 | 1,773.00 | 1,775.00 | 1,775.00 | 390,400 |
| May 07, 2024 | 1,858.00 | 1,860.00 | 1,818.00 | 1,823.00 | 1,823.00 | 169,200 |
| May 02, 2024 | 1,854.00 | 1,857.00 | 1,838.00 | 1,848.00 | 1,848.00 | 65,100 |
| May 01, 2024 | 1,876.00 | 1,888.00 | 1,848.00 | 1,850.00 | 1,850.00 | 59,500 |
| Apr 30, 2024 | 1,864.00 | 1,901.00 | 1,835.00 | 1,885.00 | 1,885.00 | 104,900 |
| Apr 26, 2024 | 1,825.00 | 1,870.00 | 1,821.00 | 1,869.00 | 1,869.00 | 122,300 |
| Apr 25, 2024 | 1,870.00 | 1,877.00 | 1,825.00 | 1,828.00 | 1,828.00 | 92,300 |
| Apr 24, 2024 | 1,832.00 | 1,862.00 | 1,829.00 | 1,860.00 | 1,860.00 | 110,600 |
| Apr 23, 2024 | 1,800.00 | 1,849.00 | 1,800.00 | 1,838.00 | 1,838.00 | 138,600 |
| Apr 22, 2024 | 1,822.00 | 1,829.00 | 1,809.00 | 1,811.00 | 1,811.00 | 107,300 |
| Apr 19, 2024 | 1,782.00 | 1,809.00 | 1,763.00 | 1,789.00 | 1,789.00 | 143,200 |
| Apr 18, 2024 | 1,790.00 | 1,804.00 | 1,783.00 | 1,784.00 | 1,784.00 | 74,700 |
| Apr 17, 2024 | 1,835.00 | 1,835.00 | 1,780.00 | 1,794.00 | 1,794.00 | 250,200 |
| Apr 16, 2024 | 1,837.00 | 1,839.00 | 1,794.00 | 1,817.00 | 1,817.00 | 159,900 |
| Apr 15, 2024 | 1,800.00 | 1,852.00 | 1,791.00 | 1,846.00 | 1,846.00 | 183,200 |
| Apr 12, 2024 | 1,843.00 | 1,844.00 | 1,810.00 | 1,811.00 | 1,811.00 | 139,400 |
| Apr 11, 2024 | 1,811.00 | 1,848.00 | 1,808.00 | 1,844.00 | 1,844.00 | 125,100 |
| Apr 10, 2024 | 1,813.00 | 1,836.00 | 1,809.00 | 1,820.00 | 1,820.00 | 69,000 |
| Apr 09, 2024 | 1,838.00 | 1,838.00 | 1,810.00 | 1,819.00 | 1,819.00 | 82,400 |
| Apr 08, 2024 | 1,800.00 | 1,824.00 | 1,796.00 | 1,821.00 | 1,821.00 | 112,400 |
| Apr 05, 2024 | 1,753.00 | 1,793.00 | 1,750.00 | 1,792.00 | 1,792.00 | 116,900 |
| Apr 04, 2024 | 1,785.00 | 1,788.00 | 1,758.00 | 1,767.00 | 1,767.00 | 165,100 |
| Apr 03, 2024 | 1,743.00 | 1,804.00 | 1,737.00 | 1,785.00 | 1,785.00 | 189,200 |
| Apr 02, 2024 | 1,713.00 | 1,735.00 | 1,705.00 | 1,733.00 | 1,733.00 | 170,800 |
| Apr 01, 2024 | 1,715.00 | 1,738.00 | 1,709.00 | 1,727.00 | 1,727.00 | 135,900 |
| Mar 29, 2024 | 1,696.00 | 1,710.00 | 1,680.00 | 1,703.00 | 1,703.00 | 64,700 |
| Mar 28, 2024 | 1,696.00 | 1,703.00 | 1,670.00 | 1,683.00 | 1,683.00 | 336,700 |
| Mar 28, 2024 | 18 Dividend | |||||
| Mar 27, 2024 | 1,710.00 | 1,748.00 | 1,710.00 | 1,732.00 | 1,714.00 | 501,200 |
| Mar 26, 2024 | 1,693.00 | 1,722.00 | 1,692.00 | 1,713.00 | 1,695.20 | 193,600 |
| Mar 25, 2024 | 1,695.00 | 1,719.00 | 1,690.00 | 1,695.00 | 1,677.38 | 247,700 |
| Mar 22, 2024 | 1,725.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,687.28 | 241,300 |
| Mar 21, 2024 | 1,706.00 | 1,741.00 | 1,691.00 | 1,705.00 | 1,687.28 | 297,800 |
| Mar 19, 2024 | 1,668.00 | 1,675.00 | 1,659.00 | 1,673.00 | 1,655.61 | 134,000 |
| Mar 18, 2024 | 1,674.00 | 1,674.00 | 1,652.00 | 1,662.00 | 1,644.73 | 164,100 |
| Mar 15, 2024 | 1,663.00 | 1,682.00 | 1,648.00 | 1,681.00 | 1,663.53 | 282,100 |
| Mar 14, 2024 | 1,655.00 | 1,665.00 | 1,652.00 | 1,663.00 | 1,645.72 | 164,200 |
| Mar 13, 2024 | 1,691.00 | 1,696.00 | 1,646.00 | 1,658.00 | 1,640.77 | 151,800 |
| Mar 12, 2024 | 1,664.00 | 1,691.00 | 1,648.00 | 1,687.00 | 1,669.47 | 98,100 |
| Mar 11, 2024 | 1,692.00 | 1,692.00 | 1,651.00 | 1,665.00 | 1,647.70 | 191,400 |
| Mar 08, 2024 | 1,650.00 | 1,720.00 | 1,650.00 | 1,710.00 | 1,692.23 | 250,600 |
| Mar 07, 2024 | 1,670.00 | 1,673.00 | 1,656.00 | 1,660.00 | 1,642.75 | 153,700 |
| Mar 06, 2024 | 1,662.00 | 1,672.00 | 1,659.00 | 1,670.00 | 1,652.64 | 203,800 |
| Mar 05, 2024 | 1,679.00 | 1,693.00 | 1,661.00 | 1,686.00 | 1,668.48 | 113,700 |
| Mar 04, 2024 | 1,693.00 | 1,697.00 | 1,673.00 | 1,682.00 | 1,664.52 | 149,900 |
| Mar 01, 2024 | 1,673.00 | 1,693.00 | 1,673.00 | 1,686.00 | 1,668.48 | 138,900 |
| Feb 29, 2024 | 1,709.00 | 1,711.00 | 1,674.00 | 1,685.00 | 1,667.49 | 254,600 |
| Feb 28, 2024 | 1,680.00 | 1,722.00 | 1,680.00 | 1,708.00 | 1,690.25 | 267,200 |
| Feb 27, 2024 | 1,651.00 | 1,683.00 | 1,647.00 | 1,677.00 | 1,659.57 | 195,400 |
| Feb 26, 2024 | 1,685.00 | 1,690.00 | 1,658.00 | 1,662.00 | 1,644.73 | 324,100 |
| Feb 22, 2024 | 1,698.00 | 1,703.00 | 1,677.00 | 1,701.00 | 1,683.32 | 331,800 |
| Feb 21, 2024 | 1,730.00 | 1,754.00 | 1,687.00 | 1,714.00 | 1,696.19 | 470,700 |
| Feb 20, 2024 | 1,747.00 | 1,750.00 | 1,660.00 | 1,660.00 | 1,642.75 | 343,400 |
| Feb 19, 2024 | 1,749.00 | 1,762.00 | 1,734.00 | 1,741.00 | 1,722.91 | 219,600 |
| Feb 16, 2024 | 1,699.00 | 1,745.00 | 1,691.00 | 1,739.00 | 1,720.93 | 375,600 |
| Feb 15, 2024 | 1,676.00 | 1,686.00 | 1,643.00 | 1,667.00 | 1,649.68 | 186,900 |
| Feb 14, 2024 | 1,675.00 | 1,692.00 | 1,658.00 | 1,661.00 | 1,643.74 | 153,200 |
| Feb 13, 2024 | 1,690.00 | 1,695.00 | 1,653.00 | 1,676.00 | 1,658.58 | 186,300 |
| Feb 09, 2024 | 1,627.00 | 1,681.00 | 1,627.00 | 1,667.00 | 1,649.68 | 233,600 |
| Feb 08, 2024 | 1,601.00 | 1,634.00 | 1,587.00 | 1,619.00 | 1,602.17 | 298,700 |
| Feb 07, 2024 | 1,601.00 | 1,610.00 | 1,587.00 | 1,608.00 | 1,591.29 | 276,000 |
| Feb 06, 2024 | 1,596.00 | 1,617.00 | 1,594.00 | 1,595.00 | 1,578.42 | 289,600 |
| Feb 05, 2024 | 1,588.00 | 1,627.00 | 1,570.00 | 1,618.00 | 1,601.18 | 480,100 |
| Feb 02, 2024 | 1,685.00 | 1,685.00 | 1,613.00 | 1,628.00 | 1,611.08 | 561,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.