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

Tokyo - Delayed Quote JPY

Nojima Corporation (7419.T)

2,535.00
-10.00
(-0.39%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,539.002,557.002,512.002,535.002,535.00153,200
May 1, 20252,552.002,559.002,532.002,545.002,545.00144,400
Apr 30, 20252,551.002,589.002,534.002,573.002,573.00227,900
Apr 28, 20252,500.002,550.002,494.002,543.002,543.00163,100
Apr 25, 20252,503.002,556.002,503.002,535.002,535.00124,400
Apr 24, 20252,543.002,583.002,532.002,536.002,536.00143,600
Apr 23, 20252,538.002,573.002,523.002,543.002,543.00199,500
Apr 22, 20252,500.002,517.002,487.002,513.002,513.00104,000
Apr 21, 20252,500.002,510.002,480.002,491.002,491.0057,500
Apr 18, 20252,499.002,518.002,489.002,517.002,517.0069,200
Apr 17, 20252,489.002,500.002,469.002,476.002,476.00104,200
Apr 16, 20252,462.002,514.002,459.002,508.002,508.00196,400
Apr 15, 20252,454.002,470.002,378.002,425.002,425.00158,300
Apr 14, 20252,435.002,476.002,426.002,453.002,453.00130,900
Apr 11, 20252,430.002,475.002,382.002,423.002,423.00191,600
Apr 10, 20252,458.002,477.002,424.002,462.002,462.00162,500
Apr 9, 20252,346.002,363.002,305.002,358.002,358.00242,400
Apr 8, 20252,376.002,393.002,332.002,355.002,355.00152,900
Apr 7, 20252,335.002,373.002,275.002,326.002,326.00235,200
Apr 4, 20252,416.002,425.002,373.002,408.002,408.00227,600
Apr 3, 20252,400.002,454.002,388.002,454.002,454.00169,300
Apr 2, 20252,504.002,505.002,435.002,466.002,466.00136,700
Apr 1, 20252,554.002,556.002,479.002,490.002,490.00121,800
Mar 31, 20252,580.002,590.002,519.002,530.002,530.00158,900
Mar 28, 2025 20 Dividend
Mar 28, 20252,562.002,577.002,543.002,567.002,567.00270,000
Mar 27, 20252,546.002,594.002,530.002,593.002,573.00631,900
Mar 26, 20252,522.002,576.002,519.002,554.002,534.30314,400
Mar 25, 20252,475.002,514.002,474.002,510.002,490.64190,000
Mar 24, 20252,519.002,519.002,475.002,493.002,473.77145,900
Mar 21, 20252,510.002,525.002,440.002,510.002,490.64299,500
Mar 19, 20252,490.002,509.002,462.002,499.002,479.73153,800
Mar 18, 20252,510.002,531.002,496.002,500.002,480.72142,300
Mar 17, 20252,495.002,500.002,469.002,478.002,458.89121,900
Mar 14, 20252,477.002,501.002,460.002,494.002,474.76137,300
Mar 13, 20252,485.002,503.002,465.002,477.002,457.89137,200
Mar 12, 20252,467.002,508.002,458.002,499.002,479.73165,300
Mar 11, 20252,455.002,470.002,430.002,450.002,431.10145,500
Mar 10, 20252,497.002,519.002,456.002,468.002,448.96178,000
Mar 7, 20252,519.002,520.002,491.002,517.002,497.5998,100
Mar 6, 20252,509.002,536.002,485.002,523.002,503.54148,300
Mar 5, 20252,530.002,538.002,491.002,509.002,489.65204,500
Mar 4, 20252,545.002,580.002,493.002,493.002,473.77223,600
Mar 3, 20252,517.002,522.002,487.002,515.002,495.60204,500
Feb 28, 20252,454.002,493.002,445.002,484.002,464.84263,200
Feb 27, 20252,410.002,445.002,392.002,445.002,426.14301,300
Feb 26, 20252,240.002,407.002,240.002,393.002,374.54442,600
Feb 25, 20252,240.002,258.002,227.002,240.002,222.72201,900
Feb 21, 20252,274.002,299.002,247.002,270.002,252.49140,500
Feb 20, 20252,315.002,349.002,275.002,280.002,262.41182,500
Feb 19, 20252,356.002,371.002,316.002,335.002,316.99161,200
Feb 18, 20252,257.002,359.002,250.002,339.002,320.96267,100
Feb 17, 20252,268.002,294.002,262.002,262.002,244.5595,100
Feb 14, 20252,283.002,283.002,257.002,270.002,252.49133,800
Feb 13, 20252,263.002,280.002,250.002,265.002,247.5367,200
Feb 12, 20252,250.002,270.002,225.002,263.002,245.55141,900
Feb 10, 20252,250.002,268.002,233.002,252.002,234.63168,900
Feb 7, 20252,360.002,360.002,284.002,284.002,266.38169,400
Feb 6, 20252,330.002,363.002,317.002,360.002,341.80124,800
Feb 5, 20252,328.002,367.002,315.002,328.002,310.04118,100
Feb 4, 20252,347.002,397.002,312.002,312.002,294.17184,400
Feb 3, 20252,343.002,380.002,319.002,328.002,310.04242,000
Jan 31, 20252,444.002,449.002,336.002,336.002,317.98446,600
Jan 30, 20252,225.002,491.002,201.002,426.002,407.29856,700
Jan 29, 20252,206.002,223.002,178.002,205.002,187.99143,200
Jan 28, 20252,180.002,206.002,162.002,198.002,181.05167,900
Jan 27, 20252,159.002,174.002,146.002,157.002,140.36125,400
Jan 24, 20252,154.002,175.002,140.002,145.002,128.46111,100
Jan 23, 20252,144.002,154.002,133.002,133.002,116.55101,000
Jan 22, 20252,161.002,167.002,134.002,144.002,127.4670,500
Jan 21, 20252,160.002,172.002,139.002,158.002,141.36106,100
Jan 20, 20252,109.002,153.002,109.002,137.002,120.5281,300
Jan 17, 20252,136.002,146.002,108.002,130.002,113.57129,000
Jan 16, 20252,147.002,176.002,131.002,157.002,140.36111,900
Jan 15, 20252,190.002,203.002,130.002,147.002,130.44136,300
Jan 14, 20252,204.002,212.002,165.002,190.002,173.11160,100
Jan 10, 20252,188.002,200.002,171.002,193.002,176.0969,200
Jan 9, 20252,209.002,225.002,197.002,199.002,182.04129,200
Jan 8, 20252,246.002,247.002,203.002,217.002,199.90125,300
Jan 7, 20252,223.002,282.002,215.002,256.002,238.60238,900
Jan 6, 20252,291.002,291.002,191.002,193.002,176.09187,900
Dec 30, 20242,298.002,298.002,261.002,291.002,273.33125,800
Dec 27, 20242,267.002,291.002,247.002,287.002,269.36140,700
Dec 26, 20242,276.002,279.002,249.002,279.002,261.42171,600
Dec 25, 20242,272.002,278.002,230.002,264.002,246.5490,600
Dec 24, 20242,291.002,299.002,243.002,283.002,265.39136,800
Dec 23, 20242,253.002,319.002,253.002,306.002,288.21132,700
Dec 20, 20242,275.002,305.002,241.002,250.002,232.65579,400
Dec 19, 20242,250.002,278.002,230.002,266.002,248.52119,300
Dec 18, 20242,280.002,282.002,236.002,264.002,246.54140,100
Dec 17, 20242,296.002,320.002,260.002,263.002,245.55168,700
Dec 16, 20242,306.002,338.002,301.002,326.002,308.06133,100
Dec 13, 20242,312.002,348.002,307.002,320.002,302.11143,100
Dec 12, 20242,370.002,373.002,324.002,324.002,306.07176,900
Dec 11, 20242,331.002,365.002,331.002,343.002,324.9397,800
Dec 10, 20242,373.002,377.002,316.002,335.002,316.99131,300
Dec 9, 20242,362.002,395.002,350.002,378.002,359.66194,500
Dec 6, 20242,344.002,362.002,323.002,347.002,328.90112,700
Dec 5, 20242,358.002,372.002,326.002,333.002,315.01161,400
Dec 4, 20242,440.002,445.002,352.002,366.002,347.75213,100
Dec 3, 20242,378.002,459.002,375.002,440.002,421.18300,100
Dec 2, 20242,325.002,359.002,305.002,341.002,322.94172,700
Nov 29, 20242,324.002,340.002,294.002,316.002,298.14166,300
Nov 28, 20242,265.002,338.002,258.002,324.002,306.07229,800
Nov 27, 20242,273.002,279.002,199.002,242.002,224.71152,200
Nov 26, 20242,260.002,292.002,255.002,273.002,255.4780,900
Nov 25, 20242,301.002,323.002,271.002,271.002,253.48283,400
Nov 22, 20242,282.002,311.002,240.002,311.002,293.18163,800
Nov 21, 20242,271.002,291.002,264.002,275.002,257.4595,200
Nov 20, 20242,260.002,289.002,256.002,282.002,264.40130,900
Nov 19, 20242,368.002,371.002,273.002,277.002,259.44223,800
Nov 18, 20242,379.002,413.002,370.002,379.002,360.65170,000
Nov 15, 20242,400.002,406.002,352.002,373.002,354.70258,000
Nov 14, 20242,358.002,383.002,351.002,362.002,343.78151,500
Nov 13, 20242,358.002,373.002,323.002,358.002,339.81208,300
Nov 12, 20242,330.002,409.002,325.002,363.002,344.77378,900
Nov 11, 20242,211.002,399.002,200.002,330.002,312.03459,500
Nov 8, 20242,220.002,248.002,177.002,227.002,209.82219,600
Nov 7, 20242,197.002,211.002,175.002,204.002,187.00217,900
Nov 6, 20242,200.002,204.002,153.002,170.002,153.26237,500
Nov 5, 20242,201.002,213.002,160.002,210.002,192.95302,600
Nov 1, 20242,200.002,234.002,158.002,228.002,210.82374,300
Oct 31, 20242,003.002,163.001,981.002,150.002,133.42597,900
Oct 30, 20241,987.001,992.001,965.001,979.001,963.74732,100
Oct 29, 20241,968.001,971.001,953.001,971.001,955.80144,900
Oct 28, 20241,975.001,982.001,959.001,968.001,952.82100,600
Oct 25, 20241,992.002,005.001,957.001,969.001,953.81148,300
Oct 24, 20241,994.002,002.001,976.001,992.001,976.64128,600
Oct 23, 20242,028.002,028.001,990.001,990.001,974.65139,900
Oct 22, 20242,031.002,038.002,019.002,028.002,012.36109,500
Oct 21, 20242,046.002,046.002,009.002,043.002,027.24160,300
Oct 18, 20242,075.002,085.002,049.002,055.002,039.15124,500
Oct 17, 20242,080.002,080.002,038.002,065.002,049.07167,000
Oct 16, 20242,066.002,076.002,043.002,060.002,044.11125,600
Oct 15, 20242,098.002,098.002,037.002,053.002,037.17192,500
Oct 11, 20242,045.002,099.002,044.002,080.002,063.96179,500
Oct 10, 20242,038.002,042.002,012.002,042.002,026.25122,500
Oct 9, 20242,044.002,051.002,008.002,030.002,014.34138,400
Oct 8, 20241,981.002,043.001,965.002,043.002,027.24194,800
Oct 7, 20242,010.002,010.001,993.002,000.001,984.57135,200
Oct 4, 20242,021.002,029.001,995.002,005.001,989.54149,700
Oct 3, 20242,051.002,055.002,008.002,013.001,997.47103,900
Oct 2, 20242,048.002,059.002,024.002,024.002,008.39145,200
Oct 1, 20242,026.002,054.002,003.002,054.002,038.16181,000
Sep 30, 20242,009.002,029.001,971.002,026.002,010.37242,400
Sep 27, 2024 20 Dividend
Sep 27, 20242,018.002,090.002,012.002,037.002,021.29516,800
Sep 26, 20242,000.002,075.001,990.002,032.001,996.481,506,900
Sep 25, 20241,995.002,003.001,970.001,987.001,952.27567,100
Sep 24, 20242,003.002,008.001,977.001,995.001,960.13637,100
Sep 20, 20242,000.002,015.001,977.001,992.001,957.18552,300
Sep 19, 20241,989.002,015.001,958.001,973.001,938.51448,700
Sep 18, 20241,965.001,970.001,936.001,959.001,924.76299,300
Sep 17, 20241,941.001,945.001,888.001,926.001,892.33462,500
Sep 13, 20241,882.001,882.001,842.001,849.001,816.68257,200
Sep 12, 20241,832.001,880.001,808.001,871.001,838.30390,800
Sep 11, 20241,830.001,830.001,805.001,811.001,779.34261,400
Sep 10, 20241,820.001,851.001,820.001,830.001,798.01187,800
Sep 9, 20241,766.001,811.001,766.001,808.001,776.40369,300
Sep 6, 20241,794.001,795.001,767.001,773.001,742.01145,800
Sep 5, 20241,770.001,810.001,768.001,770.001,739.06278,700
Sep 4, 20241,747.001,764.001,735.001,760.001,729.24242,100
Sep 3, 20241,728.001,763.001,728.001,752.001,721.38182,800
Sep 2, 20241,710.001,723.001,688.001,720.001,689.93152,600
Aug 30, 20241,710.001,711.001,676.001,687.001,657.51179,100
Aug 29, 20241,689.001,695.001,675.001,687.001,657.51153,400
Aug 28, 20241,666.001,681.001,660.001,676.001,646.7092,400
Aug 27, 20241,678.001,687.001,660.001,669.001,639.8386,000
Aug 26, 20241,659.001,682.001,659.001,675.001,645.72113,600
Aug 23, 20241,678.001,689.001,658.001,658.001,629.02109,100
Aug 22, 20241,657.001,683.001,657.001,678.001,648.67140,100
Aug 21, 20241,613.001,647.001,601.001,647.001,618.21165,700
Aug 20, 20241,623.001,634.001,614.001,624.001,595.61168,900
Aug 19, 20241,635.001,651.001,621.001,631.001,602.49179,300
Aug 16, 20241,622.001,645.001,607.001,645.001,616.25331,800
Aug 15, 20241,583.001,599.001,575.001,588.001,560.24149,300
Aug 14, 20241,589.001,594.001,557.001,575.001,547.47172,600
Aug 13, 20241,570.001,581.001,555.001,576.001,548.45127,100
Aug 9, 20241,587.001,592.001,539.001,565.001,537.64179,100
Aug 8, 20241,524.001,585.001,524.001,547.001,519.96217,600
Aug 7, 20241,553.001,582.001,525.001,551.001,523.89242,400
Aug 6, 20241,515.001,593.001,515.001,570.001,542.56228,600
Aug 5, 20241,552.001,582.001,478.001,485.001,459.04604,000
Aug 2, 20241,625.001,638.001,596.001,615.001,586.77388,900
Aug 1, 20241,640.001,690.001,628.001,647.001,618.21321,900
Jul 31, 20241,615.001,669.001,611.001,655.001,626.07220,200
Jul 30, 20241,633.001,633.001,609.001,609.001,580.8888,500
Jul 29, 20241,610.001,634.001,610.001,633.001,604.4687,400
Jul 26, 20241,637.001,644.001,611.001,616.001,587.75148,300
Jul 25, 20241,638.001,638.001,609.001,638.001,609.37172,700
Jul 24, 20241,639.001,659.001,629.001,636.001,607.40215,500
Jul 23, 20241,620.001,640.001,617.001,640.001,611.33163,600
Jul 22, 20241,620.001,630.001,604.001,614.001,585.79106,800
Jul 19, 20241,581.001,629.001,570.001,620.001,591.68241,900
Jul 18, 20241,581.001,595.001,573.001,585.001,557.29366,000
Jul 17, 20241,600.001,607.001,586.001,590.001,562.21388,800
Jul 16, 20241,623.001,626.001,591.001,593.001,565.15290,400
Jul 12, 20241,614.001,642.001,607.001,628.001,599.54226,600
Jul 11, 20241,586.001,623.001,584.001,617.001,588.74280,300
Jul 10, 20241,566.001,574.001,562.001,567.001,539.61219,800
Jul 9, 20241,564.001,582.001,564.001,566.001,538.63290,100
Jul 8, 20241,553.001,577.001,548.001,566.001,538.63165,100
Jul 5, 20241,564.001,567.001,548.001,555.001,527.82185,300
Jul 4, 20241,570.001,571.001,551.001,561.001,533.71293,800
Jul 3, 20241,557.001,571.001,547.001,570.001,542.56336,300
Jul 2, 20241,568.001,573.001,555.001,568.001,540.59368,500
Jul 1, 20241,628.001,630.001,558.001,575.001,547.47491,700
Jun 28, 20241,588.001,614.001,575.001,613.001,584.81142,700
Jun 27, 20241,577.001,592.001,566.001,582.001,554.35307,700
Jun 26, 20241,601.001,603.001,575.001,576.001,548.45207,700
Jun 25, 20241,583.001,600.001,580.001,590.001,562.21125,000
Jun 24, 20241,578.001,586.001,562.001,583.001,555.33126,100
Jun 21, 20241,591.001,602.001,576.001,576.001,548.45255,100
Jun 20, 20241,580.001,590.001,572.001,582.001,554.3597,400
Jun 19, 20241,585.001,598.001,568.001,578.001,550.42112,900
Jun 18, 20241,580.001,588.001,560.001,569.001,541.57212,900
Jun 17, 20241,575.001,582.001,552.001,569.001,541.57355,700
Jun 14, 20241,569.001,601.001,545.001,575.001,547.471,020,400
Jun 13, 20241,670.001,672.001,612.001,612.001,583.82246,600
Jun 12, 20241,685.001,695.001,669.001,670.001,640.81326,400
Jun 11, 20241,700.001,704.001,687.001,694.001,664.39111,400
Jun 10, 20241,700.001,707.001,695.001,705.001,675.20128,700
Jun 7, 20241,714.001,724.001,698.001,700.001,670.2870,400
Jun 6, 20241,729.001,729.001,697.001,714.001,684.04339,800
Jun 5, 20241,746.001,760.001,720.001,726.001,695.83130,000
Jun 4, 20241,747.001,766.001,745.001,759.001,728.25132,800
Jun 3, 20241,789.001,789.001,748.001,750.001,719.4188,300
May 31, 20241,772.001,785.001,749.001,768.001,737.10181,400
May 30, 20241,663.001,766.001,663.001,755.001,724.32181,100
May 29, 20241,663.001,679.001,659.001,671.001,641.7999,200
May 28, 20241,666.001,677.001,646.001,670.001,640.81184,100
May 27, 20241,680.001,687.001,667.001,679.001,649.6569,700
May 24, 20241,686.001,710.001,680.001,680.001,650.6370,800
May 23, 20241,687.001,705.001,679.001,699.001,669.30105,300
May 22, 20241,700.001,710.001,687.001,697.001,667.34161,200
May 21, 20241,725.001,741.001,702.001,710.001,680.11148,500
May 20, 20241,719.001,745.001,704.001,726.001,695.83149,200
May 17, 20241,746.001,754.001,713.001,730.001,699.76216,100
May 16, 20241,713.001,736.001,710.001,730.001,699.76127,200
May 15, 20241,739.001,739.001,708.001,709.001,679.1388,800
May 14, 20241,748.001,748.001,695.001,724.001,693.86225,600
May 13, 20241,747.001,750.001,727.001,742.001,711.55181,000
May 10, 20241,764.001,768.001,740.001,764.001,733.17254,900
May 9, 20241,768.001,814.001,765.001,769.001,738.08278,700
May 8, 20241,885.001,888.001,773.001,775.001,743.97390,400
May 7, 20241,858.001,860.001,818.001,823.001,791.13169,200
May 2, 20241,854.001,857.001,838.001,848.001,815.7065,100
Waiting for permission
Allow microphone access to enable voice search

Try again.