Nojima Corporation (7419.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:40PM JST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,825.00 | 1,851.00 | 1,821.00 | 1,851.00 | 1,851.00 | 34,300 |
| 25 Apr 2024 | 1,870.00 | 1,877.00 | 1,825.00 | 1,828.00 | 1,828.00 | 92,300 |
| 24 Apr 2024 | 1,832.00 | 1,862.00 | 1,829.00 | 1,860.00 | 1,860.00 | 110,600 |
| 23 Apr 2024 | 1,800.00 | 1,849.00 | 1,800.00 | 1,838.00 | 1,838.00 | 138,600 |
| 22 Apr 2024 | 1,822.00 | 1,829.00 | 1,809.00 | 1,811.00 | 1,811.00 | 107,300 |
| 19 Apr 2024 | 1,782.00 | 1,809.00 | 1,763.00 | 1,789.00 | 1,789.00 | 143,200 |
| 18 Apr 2024 | 1,790.00 | 1,804.00 | 1,783.00 | 1,784.00 | 1,784.00 | 74,700 |
| 17 Apr 2024 | 1,835.00 | 1,835.00 | 1,780.00 | 1,794.00 | 1,794.00 | 250,200 |
| 16 Apr 2024 | 1,837.00 | 1,839.00 | 1,794.00 | 1,817.00 | 1,817.00 | 159,900 |
| 15 Apr 2024 | 1,800.00 | 1,852.00 | 1,791.00 | 1,846.00 | 1,846.00 | 183,200 |
| 12 Apr 2024 | 1,843.00 | 1,844.00 | 1,810.00 | 1,811.00 | 1,811.00 | 139,400 |
| 11 Apr 2024 | 1,811.00 | 1,848.00 | 1,808.00 | 1,844.00 | 1,844.00 | 125,100 |
| 10 Apr 2024 | 1,813.00 | 1,836.00 | 1,809.00 | 1,820.00 | 1,820.00 | 69,000 |
| 09 Apr 2024 | 1,838.00 | 1,838.00 | 1,810.00 | 1,819.00 | 1,819.00 | 82,400 |
| 08 Apr 2024 | 1,800.00 | 1,824.00 | 1,796.00 | 1,821.00 | 1,821.00 | 112,400 |
| 05 Apr 2024 | 1,753.00 | 1,793.00 | 1,750.00 | 1,792.00 | 1,792.00 | 116,900 |
| 04 Apr 2024 | 1,785.00 | 1,788.00 | 1,758.00 | 1,767.00 | 1,767.00 | 165,100 |
| 03 Apr 2024 | 1,743.00 | 1,804.00 | 1,737.00 | 1,785.00 | 1,785.00 | 189,200 |
| 02 Apr 2024 | 1,713.00 | 1,735.00 | 1,705.00 | 1,733.00 | 1,733.00 | 170,800 |
| 01 Apr 2024 | 1,715.00 | 1,738.00 | 1,709.00 | 1,727.00 | 1,727.00 | 135,900 |
| 29 Mar 2024 | 1,696.00 | 1,710.00 | 1,680.00 | 1,703.00 | 1,703.00 | 64,700 |
| 28 Mar 2024 | 1,696.00 | 1,703.00 | 1,670.00 | 1,683.00 | 1,683.00 | 336,700 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 1,710.00 | 1,748.00 | 1,710.00 | 1,732.00 | 1,717.00 | 501,200 |
| 26 Mar 2024 | 1,693.00 | 1,722.00 | 1,692.00 | 1,713.00 | 1,698.16 | 193,600 |
| 25 Mar 2024 | 1,695.00 | 1,719.00 | 1,690.00 | 1,695.00 | 1,680.32 | 247,700 |
| 22 Mar 2024 | 1,725.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,690.23 | 241,300 |
| 21 Mar 2024 | 1,706.00 | 1,741.00 | 1,691.00 | 1,705.00 | 1,690.23 | 297,800 |
| 19 Mar 2024 | 1,668.00 | 1,675.00 | 1,659.00 | 1,673.00 | 1,658.51 | 134,000 |
| 18 Mar 2024 | 1,674.00 | 1,674.00 | 1,652.00 | 1,662.00 | 1,647.61 | 164,100 |
| 15 Mar 2024 | 1,663.00 | 1,682.00 | 1,648.00 | 1,681.00 | 1,666.44 | 282,100 |
| 14 Mar 2024 | 1,655.00 | 1,665.00 | 1,652.00 | 1,663.00 | 1,648.60 | 164,200 |
| 13 Mar 2024 | 1,691.00 | 1,696.00 | 1,646.00 | 1,658.00 | 1,643.64 | 151,800 |
| 12 Mar 2024 | 1,664.00 | 1,691.00 | 1,648.00 | 1,687.00 | 1,672.39 | 98,100 |
| 11 Mar 2024 | 1,692.00 | 1,692.00 | 1,651.00 | 1,665.00 | 1,650.58 | 191,400 |
| 08 Mar 2024 | 1,650.00 | 1,720.00 | 1,650.00 | 1,710.00 | 1,695.19 | 250,600 |
| 07 Mar 2024 | 1,670.00 | 1,673.00 | 1,656.00 | 1,660.00 | 1,645.62 | 153,700 |
| 06 Mar 2024 | 1,662.00 | 1,672.00 | 1,659.00 | 1,670.00 | 1,655.54 | 203,800 |
| 05 Mar 2024 | 1,679.00 | 1,693.00 | 1,661.00 | 1,686.00 | 1,671.40 | 113,700 |
| 04 Mar 2024 | 1,693.00 | 1,697.00 | 1,673.00 | 1,682.00 | 1,667.43 | 149,900 |
| 01 Mar 2024 | 1,673.00 | 1,693.00 | 1,673.00 | 1,686.00 | 1,671.40 | 138,900 |
| 29 Feb 2024 | 1,709.00 | 1,711.00 | 1,674.00 | 1,685.00 | 1,670.41 | 254,600 |
| 28 Feb 2024 | 1,680.00 | 1,722.00 | 1,680.00 | 1,708.00 | 1,693.21 | 267,200 |
| 27 Feb 2024 | 1,651.00 | 1,683.00 | 1,647.00 | 1,677.00 | 1,662.48 | 195,400 |
| 26 Feb 2024 | 1,685.00 | 1,690.00 | 1,658.00 | 1,662.00 | 1,647.61 | 324,100 |
| 22 Feb 2024 | 1,698.00 | 1,703.00 | 1,677.00 | 1,701.00 | 1,686.27 | 331,800 |
| 21 Feb 2024 | 1,730.00 | 1,754.00 | 1,687.00 | 1,714.00 | 1,699.16 | 470,700 |
| 20 Feb 2024 | 1,747.00 | 1,750.00 | 1,660.00 | 1,660.00 | 1,645.62 | 343,400 |
| 19 Feb 2024 | 1,749.00 | 1,762.00 | 1,734.00 | 1,741.00 | 1,725.92 | 219,600 |
| 16 Feb 2024 | 1,699.00 | 1,745.00 | 1,691.00 | 1,739.00 | 1,723.94 | 375,600 |
| 15 Feb 2024 | 1,676.00 | 1,686.00 | 1,643.00 | 1,667.00 | 1,652.56 | 186,900 |
| 14 Feb 2024 | 1,675.00 | 1,692.00 | 1,658.00 | 1,661.00 | 1,646.61 | 153,200 |
| 13 Feb 2024 | 1,690.00 | 1,695.00 | 1,653.00 | 1,676.00 | 1,661.48 | 186,300 |
| 09 Feb 2024 | 1,627.00 | 1,681.00 | 1,627.00 | 1,667.00 | 1,652.56 | 233,600 |
| 08 Feb 2024 | 1,601.00 | 1,634.00 | 1,587.00 | 1,619.00 | 1,604.98 | 298,700 |
| 07 Feb 2024 | 1,601.00 | 1,610.00 | 1,587.00 | 1,608.00 | 1,594.07 | 276,000 |
| 06 Feb 2024 | 1,596.00 | 1,617.00 | 1,594.00 | 1,595.00 | 1,581.19 | 289,600 |
| 05 Feb 2024 | 1,588.00 | 1,627.00 | 1,570.00 | 1,618.00 | 1,603.99 | 480,100 |
| 02 Feb 2024 | 1,685.00 | 1,685.00 | 1,613.00 | 1,628.00 | 1,613.90 | 561,600 |
| 01 Feb 2024 | 1,800.00 | 1,808.00 | 1,692.00 | 1,692.00 | 1,677.35 | 498,600 |
| 31 Jan 2024 | 1,850.00 | 1,863.00 | 1,839.00 | 1,863.00 | 1,846.87 | 162,900 |
| 30 Jan 2024 | 1,891.00 | 1,891.00 | 1,860.00 | 1,871.00 | 1,854.80 | 141,400 |
| 29 Jan 2024 | 1,885.00 | 1,902.00 | 1,876.00 | 1,897.00 | 1,880.57 | 188,800 |
| 26 Jan 2024 | 1,889.00 | 1,899.00 | 1,855.00 | 1,856.00 | 1,839.93 | 173,600 |
| 25 Jan 2024 | 1,883.00 | 1,905.00 | 1,879.00 | 1,902.00 | 1,885.53 | 319,300 |
| 24 Jan 2024 | 1,907.00 | 1,908.00 | 1,872.00 | 1,879.00 | 1,862.73 | 185,200 |
| 23 Jan 2024 | 1,909.00 | 1,922.00 | 1,901.00 | 1,916.00 | 1,899.41 | 276,700 |
| 22 Jan 2024 | 1,924.00 | 1,925.00 | 1,901.00 | 1,908.00 | 1,891.48 | 124,100 |
| 19 Jan 2024 | 1,935.00 | 1,935.00 | 1,903.00 | 1,919.00 | 1,902.38 | 168,900 |
| 18 Jan 2024 | 1,897.00 | 1,915.00 | 1,888.00 | 1,913.00 | 1,896.43 | 169,100 |
| 17 Jan 2024 | 1,888.00 | 1,926.00 | 1,870.00 | 1,897.00 | 1,880.57 | 358,200 |
| 16 Jan 2024 | 1,874.00 | 1,885.00 | 1,835.00 | 1,848.00 | 1,832.00 | 240,500 |
| 15 Jan 2024 | 1,786.00 | 1,821.00 | 1,777.00 | 1,820.00 | 1,804.24 | 31,400 |
| 12 Jan 2024 | 1,802.00 | 1,824.00 | 1,785.00 | 1,803.00 | 1,787.39 | 246,600 |
| 11 Jan 2024 | 1,835.00 | 1,837.00 | 1,801.00 | 1,801.00 | 1,785.40 | 301,100 |
| 10 Jan 2024 | 1,785.00 | 1,861.00 | 1,781.00 | 1,828.00 | 1,812.17 | 371,200 |
| 09 Jan 2024 | 1,755.00 | 1,794.00 | 1,748.00 | 1,775.00 | 1,759.63 | 234,300 |
| 05 Jan 2024 | 1,795.00 | 1,795.00 | 1,750.00 | 1,758.00 | 1,742.77 | 244,000 |
| 04 Jan 2024 | 1,756.00 | 1,800.00 | 1,738.00 | 1,795.00 | 1,779.45 | 246,300 |
| 29 Dec 2023 | 1,752.00 | 1,756.00 | 1,737.00 | 1,753.00 | 1,737.82 | 253,300 |
| 28 Dec 2023 | 1,752.00 | 1,762.00 | 1,726.00 | 1,747.00 | 1,731.87 | 244,600 |
| 27 Dec 2023 | 1,754.00 | 1,776.00 | 1,734.00 | 1,776.00 | 1,760.62 | 288,200 |
| 26 Dec 2023 | 1,754.00 | 1,760.00 | 1,741.00 | 1,748.00 | 1,732.86 | 181,500 |
| 25 Dec 2023 | 1,768.00 | 1,783.00 | 1,731.00 | 1,750.00 | 1,734.84 | 174,100 |
| 22 Dec 2023 | 1,700.00 | 1,758.00 | 1,695.00 | 1,758.00 | 1,742.77 | 298,400 |
| 21 Dec 2023 | 1,713.00 | 1,728.00 | 1,692.00 | 1,701.00 | 1,686.27 | 252,100 |
| 20 Dec 2023 | 1,700.00 | 1,737.00 | 1,700.00 | 1,711.00 | 1,696.18 | 300,800 |
| 19 Dec 2023 | 1,680.00 | 1,704.00 | 1,660.00 | 1,692.00 | 1,677.35 | 288,900 |
| 18 Dec 2023 | 1,604.00 | 1,667.00 | 1,592.00 | 1,664.00 | 1,649.59 | 361,900 |
| 15 Dec 2023 | 1,563.00 | 1,620.00 | 1,561.00 | 1,614.00 | 1,600.02 | 652,000 |
| 14 Dec 2023 | 1,525.00 | 1,553.00 | 1,525.00 | 1,550.00 | 1,536.58 | 245,500 |
| 13 Dec 2023 | 1,491.00 | 1,526.00 | 1,491.00 | 1,519.00 | 1,505.84 | 234,000 |
| 12 Dec 2023 | 1,486.00 | 1,492.00 | 1,478.00 | 1,490.00 | 1,477.10 | 139,100 |
| 11 Dec 2023 | 1,444.00 | 1,479.00 | 1,440.00 | 1,479.00 | 1,466.19 | 212,900 |
| 08 Dec 2023 | 1,433.00 | 1,449.00 | 1,431.00 | 1,440.00 | 1,427.53 | 239,700 |
| 07 Dec 2023 | 1,407.00 | 1,422.00 | 1,406.00 | 1,417.00 | 1,404.73 | 126,100 |
| 06 Dec 2023 | 1,383.00 | 1,428.00 | 1,383.00 | 1,425.00 | 1,412.66 | 157,000 |
| 05 Dec 2023 | 1,400.00 | 1,407.00 | 1,382.00 | 1,382.00 | 1,370.03 | 98,200 |
| 04 Dec 2023 | 1,387.00 | 1,417.00 | 1,386.00 | 1,410.00 | 1,397.79 | 110,900 |
| 01 Dec 2023 | 1,395.00 | 1,408.00 | 1,388.00 | 1,398.00 | 1,385.89 | 133,700 |
| *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.