Nihon Office Automation Research Co.,Ltd.(JP:5241)
¥746.00+25.00 (+3.47%)
JP:5241
Nihon Office Automation Research Co.,Ltd. historical prices
¥746.00
At close:+25.00 (+3.47%)
Nihon Office Automation Research Co.,Ltd. (5241) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 720.00 | 746.00 | 719.00 | 746.00 | 746.00 | +3.47% | 1,700 | 3.59 |
| Nov 10, 2026 | 724.00 | 724.00 | 694.00 | 721.00 | 721.00 | +0.28% | 2,000 | 4.50 |
| Nov 09, 2026 | 719.00 | 732.00 | 701.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 711.00 | 732.00 | 701.00 | 719.00 | 719.00 | -0.28% | 2,500 | 6.08 |
| Nov 05, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -3.22% | 100 | 0.24 |
| Nov 04, 2026 | 745.00 | 746.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 745.00 | 746.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 745.00 | 746.00 | 745.00 | 745.00 | 745.00 | -0.13% | 500 | 1.18 |
| Oct 30, 2026 | 746.00 | 747.00 | 731.00 | 746.00 | 746.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 746.00 | 747.00 | 731.00 | 746.00 | 746.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 731.00 | 747.00 | 731.00 | 746.00 | 746.00 | 0.00% | 500 | 1.10 |
| Oct 27, 2026 | 735.00 | 747.00 | 735.00 | 746.00 | 746.00 | -0.53% | 600 | 1.35 |
| Oct 26, 2026 | 750.00 | 760.00 | 742.00 | 750.00 | 750.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 746.00 | 760.00 | 742.00 | 750.00 | 750.00 | -1.06% | 1,200 | 2.77 |
| Oct 22, 2026 | 751.00 | 758.00 | 737.00 | 758.00 | 758.00 | -1.04% | 1,200 | 2.87 |
| Oct 21, 2026 | 773.00 | 773.00 | 751.00 | 766.00 | 766.00 | -1.79% | 400 | 0.96 |
| Oct 20, 2026 | 745.00 | 780.00 | 745.00 | 780.00 | 780.00 | +4.70% | 400 | 0.96 |
| Oct 19, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -3.87% | 200 | 0.48 |
| Oct 16, 2026 | 769.00 | 775.00 | 760.00 | 775.00 | 775.00 | -1.15% | 400 | 0.97 |
| Oct 15, 2026 | 799.00 | 799.00 | 754.00 | 784.00 | 784.00 | -1.75% | 700 | 1.74 |
| Oct 14, 2026 | 800.00 | 801.00 | 798.00 | 798.00 | 798.00 | -1.48% | 400 | 0.98 |
| Oct 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | +3.85% | 1,800 | 4.76 |
| Oct 12, 2026 | 759.00 | 780.00 | 759.00 | 780.00 | 780.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 759.00 | 780.00 | 759.00 | 780.00 | 780.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 759.00 | 780.00 | 759.00 | 780.00 | 780.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 759.00 | 780.00 | 759.00 | 780.00 | 780.00 | -1.14% | 1,100 | 2.90 |
| Oct 06, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | +1.54% | 100 | 0.26 |
| Oct 05, 2026 | 773.00 | 777.00 | 758.00 | 777.00 | 777.00 | -1.40% | 400 | 1.05 |
| Oct 02, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -0.25% | 100 | 0.26 |
| Oct 01, 2026 | 748.00 | 800.00 | 748.00 | 790.00 | 790.00 | +5.61% | 1,200 | 3.19 |
| Sep 30, 2026 | 741.00 | 748.00 | 741.00 | 748.00 | 748.00 | -0.13% | 700 | 1.86 |
| Sep 29, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | +1.22% | 200 | 0.53 |
| Sep 28, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | +1.65% | 400 | 1.07 |
| Sep 25, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.00% | 100 | 0.27 |
| Sep 24, 2026 | 727.00 | 728.00 | 727.00 | 728.00 | 728.00 | +1.11% | 200 | 0.52 |
| Sep 23, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -2.04% | 1,000 | 2.41 |
| Sep 16, 2026 | 729.00 | 735.00 | 728.00 | 735.00 | 735.00 | +0.68% | 700 | 1.71 |
| Sep 15, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.00% | 100 | 0.24 |
| Sep 14, 2026 | 735.00 | 735.00 | 715.00 | 730.00 | 730.00 | -0.54% | 700 | 1.66 |
| Sep 11, 2026 | 728.00 | 734.00 | 719.00 | 734.00 | 734.00 | -1.21% | 500 | 1.13 |
| Sep 10, 2026 | 743.00 | 744.00 | 743.00 | 743.00 | 743.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 743.00 | 744.00 | 743.00 | 743.00 | 743.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 744.00 | 744.00 | 743.00 | 743.00 | 743.00 | -1.46% | 200 | 0.43 |
| Sep 07, 2026 | 739.00 | 754.00 | 737.00 | 754.00 | 754.00 | -1.57% | 700 | 1.53 |
| Sep 04, 2026 | 766.00 | 772.00 | 766.00 | 766.00 | 766.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 772.00 | 772.00 | 766.00 | 766.00 | 766.00 | -1.16% | 200 | 0.42 |
