Nomura System Corporation Co, Ltd. (3940.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 277,000 |
| 27 June 2024 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 114,200 |
| 26 June 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 64,700 |
| 25 June 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 49,900 |
| 24 June 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 195,900 |
| 21 June 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 93,000 |
| 20 June 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 47,300 |
| 19 June 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 70,000 |
| 18 June 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 91,600 |
| 17 June 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 214,500 |
| 14 June 2024 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 133,800 |
| 13 June 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 210,600 |
| 12 June 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 98,800 |
| 11 June 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 127,000 |
| 10 June 2024 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 147,700 |
| 07 June 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 146,600 |
| 06 June 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 165,800 |
| 05 June 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 119,100 |
| 04 June 2024 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 236,400 |
| 03 June 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 129,400 |
| 31 May 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 195,800 |
| 30 May 2024 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 240,900 |
| 29 May 2024 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 402,800 |
| 28 May 2024 | 134.00 | 139.00 | 134.00 | 137.00 | 137.00 | 267,400 |
| 27 May 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 124,600 |
| 24 May 2024 | 133.00 | 136.00 | 131.00 | 134.00 | 134.00 | 328,000 |
| 23 May 2024 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 217,300 |
| 22 May 2024 | 137.00 | 141.00 | 135.00 | 136.00 | 136.00 | 347,800 |
| 21 May 2024 | 141.00 | 143.00 | 136.00 | 138.00 | 138.00 | 577,000 |
| 20 May 2024 | 142.00 | 146.00 | 141.00 | 141.00 | 141.00 | 422,100 |
| 17 May 2024 | 139.00 | 147.00 | 136.00 | 141.00 | 141.00 | 634,000 |
| 16 May 2024 | 131.00 | 140.00 | 130.00 | 139.00 | 139.00 | 743,700 |
| 15 May 2024 | 135.00 | 140.00 | 130.00 | 131.00 | 131.00 | 669,600 |
| 14 May 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 265,100 |
| 13 May 2024 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | 331,700 |
| 10 May 2024 | 134.00 | 137.00 | 131.00 | 137.00 | 137.00 | 595,200 |
| 09 May 2024 | 148.00 | 149.00 | 133.00 | 133.00 | 133.00 | 3,687,900 |
| 08 May 2024 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 166,600 |
| 07 May 2024 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 176,500 |
| 02 May 2024 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 157,100 |
| 01 May 2024 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 241,700 |
| 30 Apr 2024 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 104,000 |
| 26 Apr 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 367,100 |
| 25 Apr 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 244,000 |
| 24 Apr 2024 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | 350,900 |
| 23 Apr 2024 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 390,300 |
| 22 Apr 2024 | 130.00 | 135.00 | 129.00 | 132.00 | 132.00 | 589,400 |
| 19 Apr 2024 | 136.00 | 137.00 | 127.00 | 131.00 | 131.00 | 880,400 |
| 18 Apr 2024 | 125.00 | 133.00 | 125.00 | 131.00 | 131.00 | 702,400 |
| 17 Apr 2024 | 123.00 | 128.00 | 121.00 | 125.00 | 125.00 | 423,000 |
| 16 Apr 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 314,800 |
| 15 Apr 2024 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 580,400 |
| 12 Apr 2024 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 647,400 |
| 11 Apr 2024 | 122.00 | 129.00 | 119.00 | 123.00 | 123.00 | 1,131,000 |
| 10 Apr 2024 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 760,600 |
| 09 Apr 2024 | 123.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1,944,500 |
| 08 Apr 2024 | 113.00 | 155.00 | 112.00 | 122.00 | 122.00 | 20,419,900 |
| 05 Apr 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 158,400 |
| 04 Apr 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 104,400 |
| 03 Apr 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 141,400 |
| 02 Apr 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 89,200 |
| 01 Apr 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 62,500 |
| 29 Mar 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 33,000 |
| 28 Mar 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 93,800 |
| 27 Mar 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 101,300 |
| 26 Mar 2024 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 358,300 |
| 25 Mar 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 118,500 |
| 22 Mar 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 75,100 |
| 21 Mar 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 148,800 |
| 19 Mar 2024 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 161,000 |
| 18 Mar 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 68,600 |
| 15 Mar 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 68,900 |
| 14 Mar 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 85,500 |
| 13 Mar 2024 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 281,800 |
| 12 Mar 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 217,300 |
| 11 Mar 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 385,200 |
| 08 Mar 2024 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 239,300 |
| 07 Mar 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 181,500 |
| 06 Mar 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 225,700 |
| 05 Mar 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 175,500 |
| 04 Mar 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 314,700 |
| 01 Mar 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 403,200 |
| 29 Feb 2024 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 536,800 |
| 28 Feb 2024 | 115.00 | 141.00 | 114.00 | 118.00 | 118.00 | 4,913,700 |
| 27 Feb 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 78,600 |
| 26 Feb 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 99,900 |
| 22 Feb 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 124,300 |
| 21 Feb 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 164,500 |
| 20 Feb 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 157,500 |
| 19 Feb 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 253,300 |
| 16 Feb 2024 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 286,800 |
| 15 Feb 2024 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 572,600 |
| 14 Feb 2024 | 113.00 | 116.00 | 104.00 | 108.00 | 108.00 | 574,300 |
| 13 Feb 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 111,000 |
| 09 Feb 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 127,200 |
| 08 Feb 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 120,100 |
| 07 Feb 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 100,400 |
| 06 Feb 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 227,200 |
| 05 Feb 2024 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 265,000 |
| 02 Feb 2024 | 114.00 | 125.00 | 113.00 | 116.00 | 116.00 | 1,234,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.