Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

NOK Corporation (7240.T)

1,943.50
+4.50
+(0.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251,956.501,977.501,938.001,943.501,943.50296,400
Apr 25, 20251,928.001,953.001,921.001,939.001,939.00225,300
Apr 24, 20251,911.001,947.501,909.001,909.001,909.00242,600
Apr 23, 20251,917.001,918.001,890.501,895.501,895.50263,100
Apr 22, 20251,844.001,871.001,841.001,866.001,866.00250,300
Apr 21, 20251,877.001,883.001,844.001,849.001,849.00174,200
Apr 18, 20251,893.001,906.001,888.501,895.501,895.50172,300
Apr 17, 20251,860.001,882.501,851.501,882.501,882.50249,500
Apr 16, 20251,912.001,913.001,864.001,879.001,879.00254,500
Apr 15, 20251,926.501,934.501,912.501,916.001,916.00229,200
Apr 14, 20251,911.001,930.501,888.501,894.001,894.00195,000
Apr 11, 20251,830.001,895.001,812.501,882.501,882.50362,900
Apr 10, 20251,975.001,980.501,911.501,939.501,939.50362,800
Apr 9, 20251,850.001,863.501,802.001,815.001,815.00326,900
Apr 8, 20251,887.001,945.001,871.001,901.001,901.00340,100
Apr 7, 20251,829.501,884.501,796.501,828.501,828.50519,300
Apr 4, 20252,000.002,015.501,910.501,949.501,949.50435,100
Apr 3, 20252,081.502,104.502,058.502,081.502,081.50338,500
Apr 2, 20252,156.002,168.502,132.002,156.002,156.00271,500
Apr 1, 20252,203.502,210.002,155.002,156.002,156.00345,100
Mar 31, 20252,219.002,224.002,176.502,189.502,189.50322,700
Mar 28, 2025 50 Dividend
Mar 28, 20252,296.002,298.002,261.502,269.002,269.00326,400
Mar 27, 20252,345.002,360.502,328.002,349.502,299.50405,600
Mar 26, 20252,379.002,397.002,354.002,394.002,343.05352,600
Mar 25, 20252,360.002,372.502,349.002,362.502,312.22254,500
Mar 24, 20252,369.002,383.502,337.002,365.502,315.16234,500
Mar 21, 20252,373.002,395.502,368.002,369.002,318.58499,000
Mar 19, 20252,347.002,382.002,347.002,364.502,314.18327,700
Mar 18, 20252,325.002,348.002,316.502,341.002,291.18408,600
Mar 17, 20252,307.002,339.002,307.002,333.002,283.35274,300
Mar 14, 20252,270.002,296.502,269.002,289.502,240.78325,700
Mar 13, 20252,287.002,310.002,280.002,296.502,247.63366,200
Mar 12, 20252,278.002,319.002,270.002,302.002,253.01405,500
Mar 11, 20252,275.502,292.002,233.002,269.002,220.71411,500
Mar 10, 20252,359.002,384.002,318.002,320.002,270.63353,500
Mar 7, 20252,331.502,373.502,310.002,347.002,297.05673,200
Mar 6, 20252,271.002,300.002,269.502,281.502,232.95416,900
Mar 5, 20252,282.002,284.502,261.502,275.502,227.07313,100
Mar 4, 20252,284.502,292.502,257.002,268.002,219.73300,100
Mar 3, 20252,296.502,327.502,282.502,316.502,267.20313,900
Feb 28, 20252,332.502,334.502,260.502,278.002,229.52485,000
Feb 27, 20252,304.002,340.502,298.502,331.002,281.39409,000
Feb 26, 20252,310.502,327.502,284.502,311.002,261.82303,200
Feb 25, 20252,275.002,333.002,275.002,321.502,272.10299,000
Feb 21, 20252,301.002,309.502,272.502,304.502,255.46324,600
Feb 20, 20252,346.002,353.002,308.502,310.502,261.33266,300
Feb 19, 20252,375.002,393.502,356.002,356.002,305.86199,200
Feb 18, 20252,375.002,394.502,367.002,369.502,319.07308,300
Feb 17, 20252,380.002,425.502,376.502,411.002,359.69233,400
Feb 14, 20252,370.002,391.002,359.502,365.002,314.67240,800
Feb 13, 20252,407.002,432.502,388.502,388.502,337.67168,500
Feb 12, 20252,409.502,424.502,376.002,384.502,333.76277,000
Feb 10, 20252,445.002,454.002,415.502,419.002,367.52259,800
Feb 7, 20252,466.002,488.502,440.502,460.002,407.65500,200
Feb 6, 20252,500.002,565.002,421.002,431.002,379.27824,300
Feb 5, 20252,365.002,377.002,341.502,352.002,301.95412,100
Feb 4, 20252,358.002,372.002,339.002,355.002,304.88472,800
Feb 3, 20252,346.002,353.002,299.002,318.002,268.67507,700
Jan 31, 20252,360.002,370.502,344.002,354.002,303.90189,500
Jan 30, 20252,356.002,368.002,338.002,364.002,313.69229,400
Jan 29, 20252,344.502,344.502,315.502,342.002,292.16213,300
Jan 28, 20252,310.002,328.002,300.002,311.002,261.82242,600
Jan 27, 20252,321.002,322.002,299.002,303.002,253.99169,000
Jan 24, 20252,315.002,326.002,298.502,300.502,251.54268,200
Jan 23, 20252,327.002,327.002,298.502,318.502,269.16181,100
Jan 22, 20252,317.002,339.002,312.502,331.002,281.39333,000
Jan 21, 20252,297.002,305.002,283.002,296.002,247.14280,600
Jan 20, 20252,264.502,287.002,262.502,275.002,226.59192,600
Jan 17, 20252,273.002,277.002,245.502,260.502,212.39162,600
Jan 16, 20252,300.002,304.502,274.002,283.502,234.90243,000
Jan 15, 20252,275.002,304.002,273.502,280.002,231.48379,700
Jan 14, 20252,342.002,343.002,269.002,289.502,240.78285,200
Jan 10, 20252,330.502,350.002,324.502,338.002,288.24243,100
Jan 9, 20252,380.002,380.002,334.502,345.002,295.10213,100
Jan 8, 20252,390.002,408.502,384.502,400.002,348.93245,500
Jan 7, 20252,404.002,406.002,375.502,391.502,340.61277,100
Jan 6, 20252,458.502,466.002,411.002,416.002,364.58266,200
Dec 30, 20242,486.002,487.502,468.502,476.002,423.31207,400
Dec 27, 20242,461.002,477.502,440.502,477.502,424.78280,800
Dec 26, 20242,435.002,460.002,413.502,460.002,407.65318,000
Dec 25, 20242,428.502,435.002,394.002,435.002,383.18142,300
Dec 24, 20242,440.002,442.502,410.002,428.502,376.82184,900
Dec 23, 20242,433.502,442.502,416.502,435.002,383.18196,000
Dec 20, 20242,450.002,452.002,429.002,429.002,377.31240,300
Dec 19, 20242,396.002,457.502,390.502,433.002,381.22251,100
Dec 18, 20242,428.502,465.002,413.002,445.002,392.97409,000
Dec 17, 20242,432.502,442.502,410.002,415.002,363.61361,700
Dec 16, 20242,407.002,430.002,399.502,406.002,354.80392,300
Dec 13, 20242,349.502,391.002,349.502,391.002,340.12320,100
Dec 12, 20242,375.002,393.002,370.002,373.002,322.50250,700
Dec 11, 20242,326.502,350.502,324.002,342.502,292.65207,000
Dec 10, 20242,338.502,348.002,310.002,320.002,270.63216,800
Dec 9, 20242,296.502,346.002,291.002,325.002,275.52321,900
Dec 6, 20242,284.002,311.502,267.502,286.002,237.35286,000
Dec 5, 20242,290.002,297.502,256.002,265.502,217.29223,300
Dec 4, 20242,287.502,307.502,273.002,273.002,224.63243,100
Dec 3, 20242,278.002,316.002,245.502,293.502,244.69314,100
Dec 2, 20242,235.002,267.502,235.002,255.002,207.01315,400
Nov 29, 20242,251.502,260.002,230.502,247.002,199.18237,100
Nov 28, 20242,230.002,242.502,218.002,240.002,192.33221,000
Nov 27, 20242,265.502,277.002,228.502,243.002,195.27318,400
Nov 26, 20242,282.502,313.502,261.502,290.002,241.27459,100
Nov 25, 20242,260.002,284.002,247.002,258.502,210.44238,800
Nov 22, 20242,264.502,266.002,230.002,242.002,194.29267,200
Nov 21, 20242,278.002,278.002,251.002,258.502,210.44228,900
Nov 20, 20242,265.002,291.002,257.502,278.002,229.52252,900
Nov 19, 20242,263.002,285.002,255.002,268.002,219.73280,000
Nov 18, 20242,230.002,270.002,206.002,263.002,214.84331,100
Nov 15, 20242,270.002,280.502,240.002,240.502,192.82292,900
Nov 14, 20242,275.002,280.002,250.502,250.502,202.61244,900
Nov 13, 20242,289.002,304.502,232.002,245.002,197.22267,500
Nov 12, 20242,312.002,347.002,300.502,302.002,253.01355,000
Nov 11, 20242,201.502,282.502,200.002,272.502,224.14408,800
Nov 8, 20242,268.002,284.502,185.502,212.502,165.42582,100
Nov 7, 20242,214.002,265.002,201.002,256.002,207.99638,600
Nov 6, 20242,212.002,220.502,168.002,196.002,149.27425,900
Nov 5, 20242,172.502,220.002,168.002,220.002,172.76337,200
Nov 1, 20242,173.502,202.002,157.502,157.502,111.59211,700
Oct 31, 20242,213.002,220.502,186.502,204.502,157.59256,600
Oct 30, 20242,212.502,221.502,190.002,200.002,153.18339,300
Oct 29, 20242,196.502,204.002,175.502,195.002,148.29183,900
Oct 28, 20242,196.002,207.002,178.002,194.502,147.80237,200
Oct 25, 20242,182.502,198.002,172.502,185.002,138.50213,500
Oct 24, 20242,181.002,191.002,155.502,186.002,139.48241,200
Oct 23, 20242,212.002,221.002,187.502,190.502,143.88172,800
Oct 22, 20242,209.002,226.002,196.502,199.002,152.20218,200
Oct 21, 20242,209.002,209.502,181.002,204.002,157.10171,500
Oct 18, 20242,234.502,237.002,193.002,199.002,152.20283,600
Oct 17, 20242,246.002,258.502,226.002,229.502,182.05170,500
Oct 16, 20242,270.502,284.002,246.002,246.002,198.20234,300
Oct 15, 20242,258.002,289.002,254.002,278.002,229.52301,000
Oct 11, 20242,281.002,288.002,245.502,252.502,204.56226,000
Oct 10, 20242,290.002,297.502,278.002,297.502,248.61242,600
Oct 9, 20242,340.002,340.002,281.502,286.502,237.84188,500
Oct 8, 20242,318.002,333.002,303.502,312.002,262.80184,000
Oct 7, 20242,339.502,344.502,308.002,330.002,280.42277,000
Oct 4, 20242,299.002,320.002,279.502,305.002,255.95181,800
Oct 3, 20242,310.002,321.502,297.502,298.002,249.10255,700
Oct 2, 20242,258.002,277.002,249.002,268.002,219.73247,500
Oct 1, 20242,250.002,279.502,233.502,268.502,220.22240,300
Sep 30, 20242,200.502,249.002,194.002,244.002,196.25396,800
Sep 27, 2024 50 Dividend
Sep 27, 20242,301.002,318.002,273.002,312.502,263.29326,100
Sep 26, 20242,336.502,361.002,334.002,358.002,258.88372,500
Sep 25, 20242,308.502,323.502,301.502,315.002,217.69228,800
Sep 24, 20242,356.002,359.502,316.002,318.002,220.56256,600
Sep 20, 20242,340.002,363.002,319.002,324.502,226.79339,700
Sep 19, 20242,324.002,330.002,295.002,295.002,198.53211,700
Sep 18, 20242,282.002,305.002,267.002,289.502,193.26254,600
Sep 17, 20242,300.002,301.502,225.502,258.002,163.09427,700
Sep 13, 20242,300.502,311.502,274.002,281.502,185.60357,500
Sep 12, 20242,339.002,345.002,304.502,335.502,237.33223,100
Sep 11, 20242,329.002,342.502,282.502,299.502,202.84209,700
Sep 10, 20242,337.002,358.002,320.002,329.002,231.10307,500
Sep 9, 20242,327.502,371.002,289.002,359.002,259.84607,200
Sep 6, 20242,364.002,394.502,350.002,369.502,269.90519,600
Sep 5, 20242,369.002,405.502,340.002,371.502,271.82314,000
Sep 4, 20242,449.002,460.002,396.002,396.002,295.29530,800
Sep 3, 20242,444.002,474.002,412.502,474.002,370.01471,900
Sep 2, 20242,417.002,459.502,400.002,445.502,342.71882,800
Aug 30, 20242,370.002,425.502,357.002,387.002,286.66716,100
Aug 29, 20242,346.002,379.502,301.002,339.002,240.68617,600
Aug 28, 20242,250.502,278.002,246.002,276.002,180.33173,400
Aug 27, 20242,257.002,275.002,236.002,272.502,176.98184,300
Aug 26, 20242,280.502,280.502,234.502,252.502,157.82313,300
Aug 23, 20242,240.002,282.502,239.502,281.002,185.12315,100
Aug 22, 20242,228.002,236.002,211.002,223.002,129.56177,900
Aug 21, 20242,195.002,230.002,186.502,214.002,120.94227,700
Aug 20, 20242,224.002,225.502,197.002,218.002,124.77185,000
Aug 19, 20242,197.002,214.502,187.502,207.002,114.23205,100
Aug 16, 20242,197.002,215.502,184.002,199.002,106.57223,400
Aug 15, 20242,150.002,169.502,137.002,148.002,057.71203,100
Aug 14, 20242,119.002,142.002,101.002,131.502,041.90254,900
Aug 13, 20242,064.002,130.502,064.002,130.502,040.95261,000
Aug 9, 20242,100.002,124.002,040.002,057.501,971.01352,900
Aug 8, 20242,000.002,085.501,996.502,044.501,958.56368,400
Aug 7, 20241,953.002,075.501,938.502,028.001,942.75493,100
Aug 6, 20242,054.002,096.501,982.502,029.001,943.71725,200
Aug 5, 20242,042.002,075.001,854.001,884.001,804.811,280,500
Aug 2, 20242,075.002,079.501,979.501,986.501,903.00674,900
Aug 1, 20242,173.502,178.002,118.502,125.002,035.68421,000
Jul 31, 20242,153.002,225.502,146.502,223.002,129.56386,400
Jul 30, 20242,142.502,158.002,122.002,143.002,052.92305,300
Jul 29, 20242,146.002,181.002,136.502,165.002,074.00337,100
Jul 26, 20242,134.002,144.002,111.002,119.002,029.93356,400
Jul 25, 20242,175.002,175.002,120.502,131.002,041.42579,300
Jul 24, 20242,223.002,239.002,210.502,218.502,125.25433,400
Jul 23, 20242,210.002,239.502,205.502,223.002,129.56269,200
Jul 22, 20242,224.002,230.002,204.002,204.002,111.36296,000
Jul 19, 20242,211.502,226.002,189.002,224.002,130.52367,400
Jul 18, 20242,190.002,224.502,185.002,193.502,101.30313,000
Jul 17, 20242,243.502,264.502,226.502,235.502,141.53435,600
Jul 16, 20242,227.502,263.502,225.002,226.002,132.43407,900
Jul 12, 20242,199.002,222.502,189.502,198.502,106.09282,600
Jul 11, 20242,200.002,220.002,188.502,207.002,114.23252,000
Jul 10, 20242,156.002,179.502,156.002,177.002,085.49229,600
Jul 9, 20242,156.002,171.002,148.502,163.502,072.56175,900
Jul 8, 20242,152.002,158.502,134.002,144.002,053.88186,800
Jul 5, 20242,195.002,197.002,140.002,149.002,058.67300,900
Jul 4, 20242,170.002,203.502,165.002,199.502,107.05154,500
Jul 3, 20242,151.502,178.002,147.502,176.002,084.53212,300
Jul 2, 20242,157.002,164.002,134.502,150.002,059.63186,900
Jul 1, 20242,155.002,174.502,151.002,157.002,066.33264,600
Jun 28, 20242,138.502,149.502,128.002,139.502,049.57157,600
Jun 27, 20242,130.002,148.502,123.002,138.502,048.61251,200
Jun 26, 20242,144.002,163.502,131.502,138.002,048.13204,700
Jun 25, 20242,124.002,157.502,113.502,145.502,055.32316,300
Jun 24, 20242,110.502,127.002,101.002,111.502,022.74169,100
Jun 21, 20242,132.002,140.002,104.502,107.002,018.43269,100
Jun 20, 20242,106.502,120.502,095.502,115.502,026.58141,400
Jun 19, 20242,135.502,143.002,115.502,121.502,032.32111,300
Jun 18, 20242,120.502,140.002,110.502,127.002,037.59207,200
Jun 17, 20242,127.502,127.502,081.502,100.002,011.73249,000
Jun 14, 20242,124.002,144.502,116.002,139.502,049.57244,600
Jun 13, 20242,142.502,168.002,120.002,129.502,039.99212,200
Jun 12, 20242,094.502,138.002,087.002,135.502,045.74410,700
Jun 11, 20242,106.002,112.502,087.502,094.002,005.98349,700
Jun 10, 20242,078.502,113.002,075.002,111.502,022.74245,200
Jun 7, 20242,087.002,093.502,066.502,075.001,987.78374,900
Jun 6, 20242,165.502,168.502,099.002,112.002,023.22285,700
Jun 5, 20242,140.002,173.502,140.002,160.502,069.69240,100
Jun 4, 20242,147.502,165.002,132.002,163.002,072.08222,100
Jun 3, 20242,183.002,210.002,170.002,175.002,083.58316,400
May 31, 20242,128.002,175.002,114.002,175.002,083.58396,500
May 30, 20242,100.002,114.002,076.502,114.002,025.14181,400
May 29, 20242,120.502,126.002,106.502,108.502,019.87179,500
May 28, 20242,125.502,130.002,111.002,122.002,032.80220,100
May 27, 20242,128.502,133.502,109.002,124.502,035.20149,700
May 24, 20242,105.002,135.002,095.502,129.002,039.51159,000
May 23, 20242,131.502,148.502,113.002,135.002,045.26201,300
May 22, 20242,120.002,141.502,117.002,132.502,042.86206,800
May 21, 20242,117.002,149.502,107.002,128.502,039.03298,900
May 20, 20242,110.502,130.002,092.002,103.502,015.08248,400
May 17, 20242,117.002,137.002,098.502,114.502,025.62387,900
May 16, 20242,139.502,154.002,076.002,117.002,028.01374,900
May 15, 20242,119.002,160.002,119.002,135.002,045.26883,300
May 14, 20242,183.502,183.502,031.502,069.001,982.031,503,600
May 13, 20242,269.002,289.502,237.002,283.502,187.51345,200
May 10, 20242,287.502,297.002,249.502,276.002,180.33347,100
May 9, 20242,274.502,292.502,241.502,276.502,180.81295,400
May 8, 20242,277.002,290.502,257.502,273.002,177.46309,900
May 7, 20242,261.502,281.002,247.502,267.502,172.19396,200
May 2, 20242,278.502,278.502,252.002,268.502,173.15267,700
May 1, 20242,255.502,288.502,241.502,280.002,184.16428,000
Apr 30, 20242,275.002,300.002,244.502,288.002,191.83480,100

Related Tickers

7313.T TS TECH Co., Ltd.
1,626.00
+0.90%
 
6473.T JTEKT Corporation
1,122.50
-0.13%
 
5105.T Toyo Tire Corporation
2,644.50
+1.71%
 
6902.T DENSO Corporation
1,843.00
+1.49%