Nojima Co Ltd(JP:7419)
Â¥1,312.000.00 (0.00%)
JP:7419
Nojima Co Ltd historical prices
Â¥1,312.00
At close:0.00 (0.00%)
Want to see JP:7419 full AI Analyst Report?
Nojima Co Ltd (7419) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,320.00 | 1,326.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.00% | 422,200 | 0.64 |
| Nov 10, 2026 | 1,343.00 | 1,357.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.68% | 484,200 | 0.73 |
| Nov 09, 2026 | 1,328.00 | 1,361.00 | 1,324.00 | 1,343.00 | 1,343.00 | +1.67% | 557,600 | 0.84 |
| Nov 06, 2026 | 1,347.00 | 1,362.00 | 1,315.00 | 1,321.00 | 1,321.00 | -3.86% | 794,600 | 1.22 |
| Nov 05, 2026 | 1,348.00 | 1,391.00 | 1,348.00 | 1,374.00 | 1,374.00 | +4.25% | 902,500 | 1.40 |
| Nov 04, 2026 | 1,326.00 | 1,345.00 | 1,308.00 | 1,318.00 | 1,318.00 | -1.57% | 647,800 | 1.00 |
| Nov 03, 2026 | 1,339.00 | 1,342.00 | 1,309.00 | 1,339.00 | 1,339.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,330.00 | 1,342.00 | 1,309.00 | 1,339.00 | 1,339.00 | +0.53% | 866,500 | 1.32 |
| Oct 30, 2026 | 1,309.00 | 1,361.00 | 1,309.00 | 1,332.00 | 1,332.00 | +2.46% | 1,163,800 | 1.79 |
| Oct 29, 2026 | 1,250.00 | 1,310.00 | 1,226.00 | 1,300.00 | 1,300.00 | +7.44% | 2,512,100 | 4.02 |
| Oct 28, 2026 | 1,225.00 | 1,230.00 | 1,208.00 | 1,210.00 | 1,210.00 | -1.55% | 817,500 | 1.28 |
| Oct 27, 2026 | 1,250.00 | 1,250.00 | 1,224.00 | 1,229.00 | 1,229.00 | -1.76% | 629,900 | 0.96 |
| Oct 26, 2026 | 1,245.00 | 1,261.00 | 1,245.00 | 1,251.00 | 1,251.00 | +0.08% | 395,300 | 0.59 |
| Oct 23, 2026 | 1,263.00 | 1,266.00 | 1,246.00 | 1,250.00 | 1,250.00 | +0.48% | 457,900 | 0.68 |
| Oct 22, 2026 | 1,248.00 | 1,258.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.56% | 588,400 | 0.87 |
| Oct 21, 2026 | 1,277.00 | 1,277.00 | 1,243.00 | 1,251.00 | 1,251.00 | -1.42% | 792,200 | 1.17 |
| Oct 20, 2026 | 1,280.00 | 1,285.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.86% | 615,900 | 0.90 |
| Oct 19, 2026 | 1,294.00 | 1,298.00 | 1,276.00 | 1,280.00 | 1,280.00 | -1.08% | 528,500 | 0.77 |
| Oct 16, 2026 | 1,296.00 | 1,300.00 | 1,277.00 | 1,294.00 | 1,294.00 | +0.94% | 844,100 | 1.22 |
| Oct 15, 2026 | 1,266.00 | 1,288.00 | 1,266.00 | 1,282.00 | 1,282.00 | +0.55% | 926,800 | 1.37 |
| Oct 14, 2026 | 1,278.00 | 1,283.00 | 1,266.00 | 1,275.00 | 1,275.00 | +0.08% | 692,500 | 1.03 |
| Oct 13, 2026 | 1,274.00 | 1,284.00 | 1,267.00 | 1,274.00 | 1,274.00 | +1.19% | 639,800 | 0.94 |
| Oct 12, 2026 | 1,259.00 | 1,279.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,260.00 | 1,279.00 | 1,246.00 | 1,259.00 | 1,259.00 | +1.04% | 860,900 | 1.22 |
| Oct 08, 2026 | 1,247.00 | 1,250.00 | 1,228.00 | 1,246.00 | 1,246.00 | 0.00% | 663,600 | 0.95 |
| Oct 07, 2026 | 1,240.00 | 1,247.00 | 1,229.00 | 1,246.00 | 1,246.00 | -0.32% | 751,100 | 1.07 |
| Oct 06, 2026 | 1,231.00 | 1,256.00 | 1,223.00 | 1,250.00 | 1,250.00 | +1.79% | 468,800 | 0.66 |
| Oct 05, 2026 | 1,234.00 | 1,234.00 | 1,221.00 | 1,228.00 | 1,228.00 | 0.00% | 418,600 | 0.59 |
| Oct 02, 2026 | 1,227.00 | 1,233.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.89% | 466,700 | 0.65 |
| Oct 01, 2026 | 1,229.00 | 1,245.00 | 1,221.00 | 1,239.00 | 1,239.00 | +0.73% | 491,300 | 0.68 |
| Sep 30, 2026 | 1,230.00 | 1,247.00 | 1,209.00 | 1,230.00 | 1,230.00 | -0.57% | 735,100 | 1.02 |
| Sep 29, 2026 | 1,270.00 | 1,270.00 | 1,233.00 | 1,237.00 | 1,237.00 | -2.29% | 918,200 | 1.29 |
| Sep 28, 2026 | 1,300.00 | 1,300.00 | 1,274.00 | 1,276.00 | 1,266.00 | -1.01% | 1,527,500 | 2.19 |
| Sep 25, 2026 | 1,280.00 | 1,298.00 | 1,280.00 | 1,289.00 | 1,278.90 | +0.55% | 589,400 | 0.84 |
| Sep 24, 2026 | 1,281.00 | 1,293.00 | 1,276.00 | 1,282.00 | 1,271.95 | -0.16% | 721,000 | 1.03 |
| Sep 23, 2026 | 1,284.00 | 1,301.00 | 1,273.00 | 1,284.00 | 1,273.94 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,284.00 | 1,301.00 | 1,273.00 | 1,284.00 | 1,273.94 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,284.00 | 1,301.00 | 1,273.00 | 1,284.00 | 1,273.94 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,299.00 | 1,301.00 | 1,273.00 | 1,284.00 | 1,273.94 | -0.85% | 932,800 | 1.22 |
| Sep 17, 2026 | 1,289.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,284.85 | +1.97% | 922,100 | 1.20 |
| Sep 16, 2026 | 1,254.00 | 1,289.00 | 1,254.00 | 1,270.00 | 1,260.05 | +0.87% | 511,800 | 0.66 |
| Sep 15, 2026 | 1,264.00 | 1,265.00 | 1,247.00 | 1,259.00 | 1,249.13 | +0.32% | 360,700 | 0.46 |
| Sep 14, 2026 | 1,235.00 | 1,257.00 | 1,235.00 | 1,255.00 | 1,245.16 | +1.95% | 332,100 | 0.42 |
| Sep 11, 2026 | 1,226.00 | 1,235.00 | 1,222.00 | 1,231.00 | 1,221.35 | -0.16% | 615,700 | 0.78 |
| Sep 10, 2026 | 1,230.00 | 1,235.00 | 1,223.00 | 1,233.00 | 1,223.34 | 0.00% | 684,200 | 0.86 |
| Sep 09, 2026 | 1,237.00 | 1,244.00 | 1,232.00 | 1,233.00 | 1,223.34 | -0.72% | 496,100 | 0.61 |
| Sep 08, 2026 | 1,243.00 | 1,251.00 | 1,238.00 | 1,242.00 | 1,232.27 | -0.40% | 533,600 | 0.65 |
| Sep 07, 2026 | 1,253.00 | 1,256.00 | 1,244.00 | 1,247.00 | 1,237.23 | -0.48% | 495,200 | 0.61 |
| Sep 04, 2026 | 1,255.00 | 1,269.00 | 1,248.00 | 1,253.00 | 1,243.18 | -0.16% | 419,000 | 0.51 |
| Sep 03, 2026 | 1,251.00 | 1,260.00 | 1,244.00 | 1,255.00 | 1,245.16 | +0.32% | 439,100 | 0.53 |
