Want to see JP:3940 full AI Analyst Report?
Nomura System Corporation Co., Ltd. (3940) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | +0.79% | 168,600 | 0.90 |
| Oct 29, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 153,900 | 0.82 |
| Oct 28, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 107,500 | 0.57 |
| Oct 27, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 129,100 | 0.68 |
| Oct 26, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | +0.00% | 134,800 | 0.72 |
| Oct 23, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | +0.00% | 174,500 | 0.93 |
| Oct 22, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | +0.78% | 147,000 | 0.77 |
| Oct 21, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 102,100 | 0.53 |
| Oct 20, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 147,000 | 0.76 |
| Oct 19, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.96% | 163,900 | 0.85 |
| Oct 16, 2026 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | +0.75% | 203,000 | 1.06 |
| Oct 15, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | +0.00% | 192,200 | 1.02 |
| Oct 14, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | +0.75% | 192,400 | 1.00 |
| Oct 13, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | +1.53% | 222,800 | 1.15 |
| Oct 12, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | +0.77% | 161,400 | 0.80 |
| Oct 08, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | +0.00% | 194,000 | 0.96 |
| Oct 07, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | +0.00% | 219,900 | 1.10 |
| Oct 06, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | +1.56% | 198,500 | 1.01 |
| Oct 05, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 247,100 | 1.27 |
| Oct 02, 2026 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 266,900 | 1.39 |
| Oct 01, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | +1.55% | 188,200 | 0.99 |
| Sep 30, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | +0.00% | 106,200 | 0.55 |
| Sep 29, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 117,300 | 0.61 |
| Sep 28, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | 33,300 | 0.17 |
| Sep 25, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | +1.53% | 45,300 | 0.23 |
| Sep 24, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 168,500 | 0.87 |
| Sep 23, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | +0.00% | 171,300 | 0.85 |
| Sep 17, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | +0.74% | 230,700 | 1.15 |
| Sep 16, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | +1.50% | 201,000 | 1.00 |
| Sep 15, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | +0.00% | 245,300 | 1.24 |
| Sep 14, 2026 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | +3.91% | 268,000 | 1.37 |
| Sep 11, 2026 | 131.00 | 132.00 | 122.00 | 128.00 | 128.00 | -2.29% | 445,200 | 2.33 |
| Sep 10, 2026 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | +0.77% | 243,800 | 1.29 |
| Sep 09, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | +0.00% | 134,800 | 0.71 |
| Sep 08, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | +0.00% | 225,300 | 1.19 |
| Sep 07, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 239,400 | 1.28 |
| Sep 04, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | +1.55% | 255,500 | 1.39 |
| Sep 03, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | +1.57% | 215,300 | 1.18 |
| Sep 02, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -2.31% | 305,400 | 1.70 |
| Sep 01, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 208,800 | 1.17 |
| Aug 31, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | +0.00% | 193,100 | 1.10 |
| Aug 28, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | +0.77% | 190,700 | 1.09 |
| Aug 27, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | +0.78% | 125,000 | 0.72 |
| Aug 26, 2026 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | +0.78% | 171,100 | 0.99 |
| Aug 25, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 235,600 | 1.37 |
| Aug 24, 2026 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | +1.56% | 420,500 | 2.53 |
