Want to see JP:5237 full AI Analyst Report?
Nozawa Corp. (5237) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,113.00 | 1,123.00 | 1,113.00 | 1,115.00 | 1,115.00 | +0.27% | 1,500 | 0.34 |
| Oct 29, 2026 | 1,123.00 | 1,123.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.18% | 1,400 | 0.32 |
| Oct 28, 2026 | 1,126.00 | 1,126.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.71% | 2,100 | 0.48 |
| Oct 27, 2026 | 1,120.00 | 1,125.00 | 1,109.00 | 1,122.00 | 1,122.00 | +0.27% | 3,500 | 0.80 |
| Oct 26, 2026 | 1,123.00 | 1,123.00 | 1,114.00 | 1,119.00 | 1,119.00 | +0.54% | 2,000 | 0.45 |
| Oct 23, 2026 | 1,124.00 | 1,124.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.09% | 5,200 | 1.19 |
| Oct 22, 2026 | 1,128.00 | 1,128.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.54% | 11,800 | 2.80 |
| Oct 21, 2026 | 1,116.00 | 1,124.00 | 1,116.00 | 1,120.00 | 1,120.00 | +0.36% | 1,500 | 0.35 |
| Oct 20, 2026 | 1,122.00 | 1,124.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.45% | 7,100 | 1.68 |
| Oct 19, 2026 | 1,121.00 | 1,121.00 | 1,114.00 | 1,121.00 | 1,121.00 | +0.00% | 3,800 | 0.91 |
| Oct 16, 2026 | 1,112.00 | 1,121.00 | 1,109.00 | 1,121.00 | 1,121.00 | +0.81% | 5,400 | 1.29 |
| Oct 15, 2026 | 1,120.00 | 1,120.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.71% | 14,300 | 3.62 |
| Oct 14, 2026 | 1,106.00 | 1,131.00 | 1,106.00 | 1,120.00 | 1,120.00 | +1.36% | 5,600 | 1.43 |
| Oct 13, 2026 | 1,111.00 | 1,116.00 | 1,103.00 | 1,105.00 | 1,105.00 | +0.09% | 7,600 | 2.01 |
| Oct 12, 2026 | 1,104.00 | 1,117.00 | 1,104.00 | 1,104.00 | 1,104.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,106.00 | 1,117.00 | 1,104.00 | 1,104.00 | 1,104.00 | +0.00% | 5,700 | 1.46 |
| Oct 08, 2026 | 1,133.00 | 1,136.00 | 1,101.00 | 1,104.00 | 1,104.00 | -1.95% | 12,100 | 3.20 |
| Oct 07, 2026 | 1,133.00 | 1,150.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.97% | 7,000 | 1.85 |
| Oct 06, 2026 | 1,133.00 | 1,139.00 | 1,129.00 | 1,137.00 | 1,137.00 | +0.26% | 3,100 | 0.80 |
| Oct 05, 2026 | 1,139.00 | 1,146.00 | 1,128.00 | 1,134.00 | 1,134.00 | +0.00% | 7,100 | 1.87 |
| Oct 02, 2026 | 1,178.00 | 1,178.00 | 1,126.00 | 1,134.00 | 1,134.00 | -3.74% | 14,100 | 3.86 |
| Oct 01, 2026 | 1,213.00 | 1,213.00 | 1,169.00 | 1,178.00 | 1,178.00 | -2.32% | 8,000 | 2.23 |
| Sep 30, 2026 | 1,239.00 | 1,239.00 | 1,179.00 | 1,206.00 | 1,206.00 | -2.66% | 2,100 | 0.58 |
| Sep 29, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,239.00 | 1,239.00 | -1.59% | 1,500 | 0.41 |
| Sep 28, 2026 | 1,251.00 | 1,259.00 | 1,232.00 | 1,259.00 | 1,259.00 | +0.88% | 4,700 | 1.30 |
| Sep 25, 2026 | 1,251.00 | 1,251.00 | 1,235.00 | 1,248.00 | 1,248.00 | -0.08% | 4,600 | 1.12 |
| Sep 24, 2026 | 1,214.00 | 1,249.00 | 1,214.00 | 1,249.00 | 1,249.00 | +3.05% | 5,900 | 1.43 |
| Sep 23, 2026 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,212.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,212.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,212.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,212.00 | +0.00% | 2,000 | 0.43 |
| Sep 17, 2026 | 1,232.00 | 1,232.00 | 1,211.00 | 1,212.00 | 1,212.00 | -1.62% | 4,600 | 0.98 |
| Sep 16, 2026 | 1,221.00 | 1,232.00 | 1,212.00 | 1,232.00 | 1,232.00 | +1.73% | 1,000 | 0.21 |
| Sep 15, 2026 | 1,225.00 | 1,225.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.14% | 8,700 | 1.87 |
| Sep 14, 2026 | 1,215.00 | 1,228.00 | 1,215.00 | 1,225.00 | 1,225.00 | +1.32% | 5,900 | 1.29 |
| Sep 11, 2026 | 1,191.00 | 1,211.00 | 1,191.00 | 1,209.00 | 1,209.00 | +1.34% | 3,300 | 0.71 |
| Sep 10, 2026 | 1,197.00 | 1,211.00 | 1,192.00 | 1,193.00 | 1,193.00 | +0.08% | 1,700 | 0.36 |
| Sep 09, 2026 | 1,208.00 | 1,208.00 | 1,181.00 | 1,192.00 | 1,192.00 | -1.81% | 9,700 | 2.06 |
| Sep 08, 2026 | 1,218.00 | 1,231.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.57% | 11,500 | 2.50 |
| Sep 07, 2026 | 1,221.00 | 1,223.00 | 1,218.00 | 1,221.00 | 1,221.00 | +0.00% | 5,900 | 1.30 |
| Sep 04, 2026 | 1,233.00 | 1,233.00 | 1,216.00 | 1,221.00 | 1,221.00 | +0.08% | 2,400 | 0.52 |
| Sep 03, 2026 | 1,218.00 | 1,229.00 | 1,217.00 | 1,220.00 | 1,220.00 | +0.66% | 2,500 | 0.53 |
| Sep 02, 2026 | 1,221.00 | 1,221.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.90% | 1,300 | 0.27 |
| Sep 01, 2026 | 1,208.00 | 1,224.00 | 1,208.00 | 1,223.00 | 1,223.00 | +1.24% | 1,500 | 0.32 |
| Aug 31, 2026 | 1,201.00 | 1,208.00 | 1,201.00 | 1,208.00 | 1,208.00 | +0.58% | 1,800 | 0.38 |
| Aug 28, 2026 | 1,203.00 | 1,214.00 | 1,201.00 | 1,201.00 | 1,201.00 | +0.08% | 700 | 0.14 |
| Aug 27, 2026 | 1,217.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.40% | 2,400 | 0.49 |
| Aug 26, 2026 | 1,228.00 | 1,228.00 | 1,208.00 | 1,217.00 | 1,217.00 | +0.16% | 2,000 | 0.40 |
| Aug 25, 2026 | 1,229.00 | 1,230.00 | 1,212.00 | 1,215.00 | 1,215.00 | +0.41% | 5,600 | 1.12 |
| Aug 24, 2026 | 1,207.00 | 1,221.00 | 1,201.00 | 1,210.00 | 1,210.00 | +1.34% | 2,400 | 0.48 |