Tokyo - Delayed Quote JPY

NOF Corporation (4403.T)

2,180.00
+54.50
+(2.56%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,150.002,220.002,110.002,180.002,180.001,098,000
May 8, 20252,112.002,128.502,100.002,125.502,125.50412,800
May 7, 20252,172.002,175.002,114.502,119.502,119.50521,100
May 2, 20252,142.002,162.002,130.002,145.002,145.00543,000
May 1, 20252,145.002,160.002,137.002,141.502,141.50510,400
Apr 30, 20252,149.002,157.502,109.502,145.002,145.00679,600
Apr 28, 20252,120.002,146.002,108.002,138.002,138.00425,900
Apr 25, 20252,099.502,118.002,087.002,096.502,096.50500,800
Apr 24, 20252,100.002,111.502,076.502,089.502,089.50360,900
Apr 23, 20252,107.002,115.002,069.002,080.502,080.50720,500
Apr 22, 20252,073.502,082.002,047.002,057.002,057.00358,000
Apr 21, 20252,044.502,069.502,042.002,064.502,064.50366,100
Apr 18, 20252,044.502,056.002,026.502,045.002,045.00357,100
Apr 17, 20252,020.002,039.002,011.502,022.002,022.00243,800
Apr 16, 20252,004.502,038.002,003.002,012.502,012.50398,900
Apr 15, 20252,027.002,039.001,940.002,016.502,016.50868,300
Apr 14, 20251,986.002,005.001,968.501,998.001,998.00473,600
Apr 11, 20251,931.001,972.501,898.001,961.501,961.50522,800
Apr 10, 20251,993.002,013.001,949.502,001.002,001.00530,000
Apr 9, 20251,840.001,863.501,805.501,853.001,853.00618,400
Apr 8, 20251,824.501,898.001,820.501,880.001,880.00669,200
Apr 7, 20251,783.001,810.001,739.001,765.001,765.00737,900
Apr 4, 20251,900.001,925.001,871.501,906.001,906.00639,400
Apr 3, 20251,918.501,963.501,916.501,954.001,954.00648,300
Apr 2, 20252,035.002,041.501,999.002,011.002,011.00437,300
Apr 1, 20252,089.502,090.002,016.502,020.002,020.00811,500
Mar 31, 20252,040.002,055.502,013.002,020.002,020.00645,600
Mar 28, 20252,143.002,155.002,096.502,113.502,113.501,220,200
Mar 27, 20252,132.002,160.002,116.502,160.002,160.00795,900
Mar 26, 20252,158.002,158.002,119.502,132.002,132.00473,100
Mar 25, 20252,141.002,141.002,112.002,128.002,128.00590,200
Mar 24, 20252,138.502,154.502,120.502,127.002,127.00382,400
Mar 21, 20252,163.002,183.502,124.002,138.502,138.50805,800
Mar 19, 20252,128.002,166.002,127.002,146.502,146.50466,300
Mar 18, 20252,160.002,171.002,146.002,153.502,153.50686,800
Mar 17, 20252,141.002,164.002,123.002,123.002,123.00637,100
Mar 14, 20252,080.002,136.002,080.002,125.502,125.50809,200
Mar 13, 20252,141.002,165.502,107.002,110.502,110.50645,600
Mar 12, 20252,105.002,157.002,105.002,113.002,113.00735,100
Mar 11, 20252,165.502,183.002,082.502,101.502,101.501,069,200
Mar 10, 20252,160.002,196.502,155.002,189.502,189.50761,500
Mar 7, 20252,158.002,210.502,147.002,155.002,155.001,005,700
Mar 6, 20252,115.002,202.002,110.002,176.002,176.001,087,900
Mar 5, 20252,093.002,120.002,078.502,100.002,100.00738,900
Mar 4, 20252,053.002,084.002,049.002,065.502,065.50598,600
Mar 3, 20252,042.502,068.002,021.502,053.502,053.50741,400
Feb 28, 20252,050.002,067.502,008.502,018.002,018.001,137,800
Feb 27, 20252,065.502,088.002,052.502,074.002,074.00632,200
Feb 26, 20252,109.502,133.002,055.502,065.502,065.501,005,500
Feb 25, 20252,100.002,117.502,092.502,095.002,095.00861,900
Feb 21, 20252,121.502,160.002,116.502,129.502,129.50964,600
Feb 20, 20252,124.002,125.502,097.502,106.002,106.00863,800
Feb 19, 20252,104.502,144.502,094.502,130.502,130.50993,800
Feb 18, 20252,075.002,107.502,048.002,090.002,090.001,279,400
Feb 17, 20252,097.002,111.502,047.002,051.502,051.501,261,400
Feb 14, 20252,129.002,154.502,095.002,107.002,107.001,163,400
Feb 13, 20252,231.002,249.502,127.002,129.002,129.001,152,400
Feb 12, 20252,046.502,198.002,025.502,185.502,185.501,626,600
Feb 10, 20252,019.002,047.002,016.002,034.002,034.00370,100
Feb 7, 20252,028.002,035.002,011.002,024.002,024.00396,000
Feb 6, 20252,032.002,045.502,025.502,035.002,035.00410,300
Feb 5, 20252,037.002,052.502,022.502,030.502,030.50412,200
Feb 4, 20252,056.502,070.002,012.002,020.002,020.00617,900
Feb 3, 20252,051.502,064.502,020.002,024.502,024.50572,900
Jan 31, 20252,077.002,080.002,056.002,072.502,072.50467,500
Jan 30, 20252,070.502,076.502,060.002,076.502,076.50590,000
Jan 29, 20252,093.002,119.002,080.502,088.002,088.00583,400
Jan 28, 20252,089.002,098.502,065.002,092.002,092.00678,300
Jan 27, 20252,105.002,116.002,088.002,110.002,110.00654,900
Jan 24, 20252,110.002,110.502,078.502,085.502,085.50678,700
Jan 23, 20252,077.002,092.502,062.502,090.002,090.00591,900
Jan 22, 20252,089.502,113.002,081.002,104.502,104.50426,700
Jan 21, 20252,098.002,098.002,073.502,089.502,089.50308,700
Jan 20, 20252,069.002,088.002,066.002,084.002,084.00417,200
Jan 17, 20252,075.002,082.002,051.002,069.002,069.00501,400
Jan 16, 20252,093.502,101.502,069.002,080.502,080.50604,700
Jan 15, 20252,089.002,115.502,065.002,075.502,075.50738,900
Jan 14, 20252,140.002,148.002,096.002,097.502,097.50511,600
Jan 10, 20252,162.002,173.002,147.502,159.002,159.00351,400
Jan 9, 20252,172.002,186.502,156.002,163.502,163.50530,800
Jan 8, 20252,174.502,198.002,170.502,183.502,183.50630,000
Jan 7, 20252,178.002,202.002,163.002,184.502,184.50555,900
Jan 6, 20252,206.002,215.002,156.502,165.502,165.50598,100
Dec 30, 20242,238.002,242.002,206.002,206.002,206.00375,000
Dec 27, 20242,203.002,236.002,197.502,224.502,224.50362,000
Dec 26, 20242,197.002,205.502,181.502,203.002,203.00343,500
Dec 25, 20242,197.002,197.002,165.002,196.502,196.50311,200
Dec 24, 20242,205.002,213.502,182.002,201.002,201.00302,600
Dec 23, 20242,200.002,213.002,197.502,200.002,200.00439,100
Dec 20, 20242,190.002,204.502,170.002,170.002,170.00585,600
Dec 19, 20242,150.502,175.502,146.002,166.502,166.50385,900
Dec 18, 20242,181.002,202.502,177.002,182.502,182.50323,200
Dec 17, 20242,194.502,215.502,180.502,180.502,180.50421,000
Dec 16, 20242,218.502,238.002,200.002,200.002,200.00397,700
Dec 13, 20242,197.002,223.502,193.002,214.002,214.00605,500
Dec 12, 20242,210.002,222.002,199.502,211.002,211.00638,100
Dec 11, 20242,212.002,218.502,193.502,203.502,203.50531,500
Dec 10, 20242,240.002,252.002,218.002,223.502,223.50458,900
Dec 9, 20242,257.002,262.002,213.502,215.502,215.50742,000
Dec 6, 20242,246.502,256.002,221.502,248.502,248.50622,500
Dec 5, 20242,280.002,288.502,239.002,246.502,246.50754,500
Dec 4, 20242,293.002,310.502,260.502,265.502,265.50573,800
Dec 3, 20242,272.002,324.002,272.002,302.502,302.50906,200
Dec 2, 20242,228.502,287.002,220.502,260.002,260.00882,100
Nov 29, 20242,221.502,247.002,211.002,234.002,234.00610,200
Nov 28, 20242,200.002,222.002,181.002,214.502,214.50917,600
Nov 27, 20242,230.002,242.002,204.002,206.502,206.50846,400
Nov 26, 20242,262.502,283.002,237.002,249.002,249.00740,000
Nov 25, 20242,337.502,351.002,262.502,262.502,262.50938,300
Nov 22, 20242,329.502,346.502,306.002,315.502,315.50522,300
Nov 21, 20242,340.502,367.502,297.002,317.502,317.50896,600
Nov 20, 20242,322.502,349.502,310.502,322.502,322.50650,300
Nov 19, 20242,321.002,347.002,293.002,317.002,317.00566,500
Nov 18, 20242,286.002,321.502,280.002,314.002,314.00577,700
Nov 15, 20242,340.502,347.502,308.502,313.002,313.00800,300
Nov 14, 20242,372.002,381.002,307.002,307.002,307.00854,300
Nov 13, 20242,399.002,415.502,362.002,377.502,377.50780,100
Nov 12, 20242,461.502,470.502,376.502,382.002,382.00717,800
Nov 11, 20242,448.002,463.002,423.502,461.502,461.50750,600
Nov 8, 20242,520.002,547.002,451.002,458.502,458.501,258,000
Nov 7, 20242,594.002,707.502,500.002,569.002,569.002,087,200
Nov 6, 20242,472.502,544.002,462.502,544.002,544.00585,800
Nov 5, 20242,482.002,483.002,430.502,452.502,452.50684,700
Nov 1, 20242,450.002,481.002,430.502,434.502,434.50505,300
Oct 31, 20242,509.502,515.002,475.502,507.502,507.50821,800
Oct 30, 20242,490.002,517.502,468.002,517.502,517.506,195,500
Oct 29, 20242,476.502,486.002,442.002,470.502,470.50804,300
Oct 28, 20242,465.002,503.502,452.002,476.002,476.00536,400
Oct 25, 20242,501.002,501.002,471.002,482.002,482.00408,300
Oct 24, 20242,468.502,512.502,455.002,506.502,506.50576,500
Oct 23, 20242,517.002,521.502,465.502,493.002,493.00728,600
Oct 22, 20242,542.002,560.502,501.002,516.502,516.50914,500
Oct 21, 20242,590.502,590.502,550.502,563.502,563.50525,800
Oct 18, 20242,580.502,605.502,570.002,570.002,570.00472,400
Oct 17, 20242,617.502,618.002,583.002,599.502,599.50452,200
Oct 16, 20242,560.002,623.002,552.002,596.502,596.50850,800
Oct 15, 20242,678.002,684.002,616.502,630.502,630.50791,700
Oct 11, 20242,651.002,675.002,625.002,630.002,630.00803,800
Oct 10, 20242,676.502,678.502,644.502,677.502,677.50706,400
Oct 9, 20242,618.002,656.002,605.502,643.002,643.00840,300
Oct 8, 20242,561.502,605.502,559.502,593.502,593.50731,800
Oct 7, 20242,584.002,604.002,555.502,587.502,587.50893,200
Oct 4, 20242,570.002,608.002,555.502,555.502,555.50987,900
Oct 3, 20242,550.002,571.502,526.002,545.002,545.00777,400
Oct 2, 20242,489.502,519.502,476.502,492.002,492.00641,100
Oct 1, 20242,477.502,507.002,462.002,504.502,504.50491,600
Sep 30, 20242,407.502,470.002,350.002,460.002,460.00580,800
Sep 27, 2024 21 Dividend
Sep 27, 20242,500.002,548.002,481.502,507.502,507.501,026,700
Sep 26, 20242,480.002,516.002,470.502,511.502,490.501,212,400
Sep 25, 20242,427.502,450.002,410.502,432.002,411.66754,600
Sep 24, 20242,449.502,472.002,416.502,449.502,429.021,404,300
Sep 20, 20242,357.002,424.002,332.502,415.502,395.301,778,800
Sep 19, 20242,281.502,317.002,275.002,302.002,282.75962,000
Sep 18, 20242,215.002,235.002,207.002,232.002,213.34464,500
Sep 17, 20242,200.002,209.502,166.502,207.002,188.55592,200
Sep 13, 20242,207.502,226.502,191.502,204.502,186.07581,500
Sep 12, 20242,213.502,234.002,194.002,203.002,184.58439,500
Sep 11, 20242,188.502,210.502,153.002,179.002,160.78452,200
Sep 10, 20242,223.502,234.002,203.002,206.502,188.05368,000
Sep 9, 20242,181.002,217.502,171.002,210.002,191.52371,300
Sep 6, 20242,224.002,243.502,208.002,225.502,206.89461,800
Sep 5, 20242,231.502,276.502,201.502,240.002,221.27411,900
Sep 4, 20242,212.002,286.002,209.002,256.502,237.63493,200
Sep 3, 20242,241.002,273.002,234.502,273.002,253.99275,300
Sep 2, 20242,269.002,275.002,228.502,241.002,222.26271,800
Aug 30, 20242,247.502,273.002,234.002,269.002,250.03472,100
Aug 29, 20242,247.502,266.002,218.002,234.002,215.32351,200
Aug 28, 20242,230.002,265.002,213.502,263.002,244.08451,900
Aug 27, 20242,220.002,238.502,194.502,238.502,219.78392,500
Aug 26, 20242,230.502,230.502,202.002,217.502,198.96223,200
Aug 23, 20242,214.002,237.002,205.002,230.502,211.85466,100
Aug 22, 20242,167.502,210.002,154.502,201.002,182.60420,900
Aug 21, 20242,137.502,150.002,121.502,134.002,116.16407,100
Aug 20, 20242,175.002,175.002,140.502,158.502,140.45428,100
Aug 19, 20242,140.002,156.002,124.502,130.002,112.19394,700
Aug 16, 20242,114.002,165.502,106.002,162.002,143.92633,600
Aug 15, 20242,048.502,075.002,036.502,036.502,019.47461,100
Aug 14, 20242,050.002,051.502,005.502,048.002,030.88580,100
Aug 13, 20241,981.002,065.001,979.502,059.002,041.78694,000
Aug 9, 20242,019.502,048.501,969.002,008.501,991.711,025,500
Aug 8, 20242,016.002,042.501,918.501,963.501,947.081,188,900
Aug 7, 20241,886.502,098.001,820.502,066.002,048.731,487,100
Aug 6, 20241,852.001,935.501,844.001,880.001,864.281,111,000
Aug 5, 20241,842.501,880.501,720.001,764.501,749.75725,900
Aug 2, 20242,019.502,029.001,940.501,940.501,924.27674,900
Aug 1, 20242,100.002,115.502,057.002,088.502,071.04725,100
Jul 31, 20242,105.002,159.002,095.502,158.502,140.45733,600
Jul 30, 20242,155.002,155.002,113.002,129.502,111.69392,400
Jul 29, 20242,161.502,177.002,145.502,159.002,140.95433,200
Jul 26, 20242,143.002,152.502,121.002,145.002,127.06454,100
Jul 25, 20242,179.002,187.502,144.002,153.502,135.49700,200
Jul 24, 20242,258.002,258.002,211.502,219.002,200.45410,000
Jul 23, 20242,262.002,280.502,261.002,269.002,250.03276,900
Jul 22, 20242,300.002,306.502,276.002,283.502,264.41405,400
Jul 19, 20242,308.002,316.002,297.502,305.002,285.73471,100
Jul 18, 20242,265.002,311.502,261.002,300.002,280.77532,600
Jul 17, 20242,300.002,306.502,290.002,297.502,278.29435,700
Jul 16, 20242,320.002,320.002,283.002,283.502,264.41527,600
Jul 12, 20242,300.002,317.502,293.502,309.502,290.19914,300
Jul 11, 20242,301.002,310.502,291.502,291.502,272.34519,500
Jul 10, 20242,270.002,288.002,255.502,284.502,265.40703,600
Jul 9, 20242,259.502,293.002,254.502,283.002,263.91646,100
Jul 8, 20242,236.002,263.002,225.002,249.502,230.69671,900
Jul 5, 20242,250.502,250.502,223.002,236.002,217.30427,100
Jul 4, 20242,217.002,246.502,215.002,245.502,226.72426,400
Jul 3, 20242,218.502,231.502,209.002,228.502,209.87664,900
Jul 2, 20242,199.002,232.002,196.502,224.502,205.90696,400
Jul 1, 20242,225.502,235.002,172.502,189.502,171.19631,500
Jun 28, 20242,190.002,206.502,183.002,197.002,178.63788,900
Jun 27, 20242,133.002,171.002,110.502,165.502,147.39689,300
Jun 26, 20242,123.502,158.502,108.002,146.002,128.06641,900
Jun 25, 20242,133.502,138.002,111.002,136.002,118.14618,400
Jun 24, 20242,128.502,152.002,126.002,130.002,112.19671,900
Jun 21, 20242,145.002,161.502,116.002,124.002,106.24965,300
Jun 20, 20242,071.502,123.502,068.502,120.002,102.27614,500
Jun 19, 20242,073.002,082.002,059.002,071.502,054.18487,900
Jun 18, 20242,067.002,082.502,055.502,073.502,056.16555,500
Jun 17, 20242,038.002,041.502,025.002,040.002,022.94480,500
Jun 14, 20242,022.002,056.502,015.002,038.002,020.96639,900
Jun 13, 20242,066.502,082.502,040.502,044.002,026.91452,900
Jun 12, 20242,061.502,080.002,042.002,049.002,031.87474,900
Jun 11, 20242,080.002,085.002,056.502,060.002,042.78512,500
Jun 10, 20242,067.502,092.002,061.502,063.002,045.75448,800
Jun 7, 20242,070.002,087.002,061.002,067.502,050.21367,800
Jun 6, 20242,090.002,095.002,053.002,061.502,044.26405,200
Jun 5, 20242,081.002,090.002,057.502,059.502,042.28565,200
Jun 4, 20242,073.502,093.002,056.002,071.002,053.68673,600
Jun 3, 20242,044.002,077.002,040.002,057.502,040.30681,700
May 31, 20242,061.002,067.502,021.002,024.002,007.081,236,100
May 30, 20242,014.002,038.502,014.002,022.002,005.09502,800
May 29, 20242,041.502,057.002,022.502,041.002,023.93603,000
May 28, 20242,000.002,065.001,997.502,043.002,025.92715,100
May 27, 20242,005.002,010.501,966.501,984.501,967.91457,200
May 24, 20242,008.502,015.501,991.502,004.501,987.74530,100
May 23, 20242,015.002,041.502,011.002,027.002,010.05403,900
May 22, 20242,026.002,033.002,009.002,011.501,994.68523,200
May 21, 20242,068.502,078.002,039.502,044.502,027.40603,800
May 20, 20242,050.002,069.002,037.502,053.002,035.83502,300
May 17, 20242,041.002,077.002,035.502,064.002,046.74343,400
May 16, 20242,100.002,110.502,052.002,053.002,035.83389,400
May 15, 20242,127.002,148.002,083.502,086.002,068.56573,100
May 14, 20242,094.002,120.002,088.002,117.002,099.30746,400
May 13, 20242,113.002,134.002,083.002,098.502,080.95793,300
May 10, 20242,033.502,122.002,028.002,114.502,096.821,074,900
May 9, 20242,119.502,132.001,968.502,045.002,027.901,708,600