UK markets closed

NOF Corporation (4403.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,089.50+20.50 (+0.99%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,053.002,096.502,043.502,089.502,089.50405,300
25 Apr 20242,089.502,096.502,068.502,069.002,069.00278,600
24 Apr 20242,093.002,109.002,075.002,085.002,085.00388,700
23 Apr 20242,077.002,102.002,073.502,087.002,087.00352,300
22 Apr 20242,093.002,109.502,071.002,080.502,080.50534,800
19 Apr 20242,138.002,160.002,060.002,072.502,072.50573,400
18 Apr 20242,122.002,171.502,119.502,157.002,157.00472,500
17 Apr 20242,157.002,157.002,106.502,107.002,107.00561,800
16 Apr 20242,121.002,156.502,105.502,149.002,149.00600,600
15 Apr 20242,110.002,128.502,092.502,121.502,121.50425,700
12 Apr 20242,122.502,128.502,090.002,127.002,127.00662,300
11 Apr 20242,060.002,106.502,059.502,098.002,098.00486,200
10 Apr 20242,066.002,080.002,051.502,075.002,075.00368,300
09 Apr 20242,054.502,068.002,047.502,062.002,062.00512,400
08 Apr 20242,046.502,065.002,044.502,052.502,052.50483,300
05 Apr 20242,012.002,032.502,001.002,028.002,028.00571,400
04 Apr 20242,040.002,057.502,028.002,033.002,033.00751,200
03 Apr 20242,030.502,047.502,011.502,031.502,031.50941,700
02 Apr 20242,014.002,042.502,008.002,042.502,042.50862,400
01 Apr 20242,117.502,126.502,021.502,027.002,027.00949,400
29 Mar 20242,032.002,087.502,030.002,078.002,078.00470,000
28 Mar 20242,141.002,149.502,061.502,065.002,065.00832,900
28 Mar 202418.666668 Dividend
28 Mar 20243:1 Stock split
27 Mar 20242,167.672,181.672,148.002,176.672,158.001,157,100
26 Mar 20242,180.002,183.672,169.002,172.672,154.03650,700
25 Mar 20242,214.332,221.332,185.002,185.002,166.26450,000
22 Mar 20242,223.332,228.332,197.002,213.672,194.68607,800
21 Mar 20242,210.332,248.002,207.332,229.332,210.21906,000
19 Mar 20242,166.672,192.332,155.002,187.332,168.58633,300
18 Mar 20242,175.672,181.672,156.672,176.332,157.67564,600
15 Mar 20242,166.672,188.002,152.002,156.672,138.171,807,800
14 Mar 20242,166.672,192.672,163.672,179.332,160.641,146,300
13 Mar 20242,183.332,200.002,156.332,166.672,148.09771,900
12 Mar 20242,193.002,204.672,150.672,196.002,177.17687,300
11 Mar 20242,208.332,226.332,195.332,216.002,197.00593,100
08 Mar 20242,200.002,237.332,199.002,226.002,206.91605,700
07 Mar 20242,266.672,286.002,231.672,233.332,214.18623,400
06 Mar 20242,197.002,259.672,197.002,242.332,223.10595,800
05 Mar 20242,203.332,233.002,184.002,211.002,192.04769,500
04 Mar 20242,255.002,281.332,225.332,233.002,213.85885,600
01 Mar 20242,241.672,276.672,219.332,238.332,219.14698,700
29 Feb 20242,240.002,258.672,217.332,243.002,223.761,017,300
28 Feb 20242,260.672,275.672,211.672,246.002,226.741,363,500
27 Feb 20242,357.002,383.672,273.332,286.332,266.73929,700
26 Feb 20242,381.332,407.672,355.672,370.332,350.01990,600
22 Feb 20242,376.672,389.332,339.002,346.002,325.88852,900
21 Feb 20242,321.332,353.332,312.332,353.332,333.15761,700
20 Feb 20242,369.002,374.332,303.332,321.332,301.43932,400
19 Feb 20242,383.002,409.002,366.672,386.672,366.20702,900
16 Feb 20242,374.002,418.002,370.672,389.672,369.17604,500
15 Feb 20242,370.672,375.672,331.002,347.672,327.53820,200
14 Feb 20242,296.332,370.332,250.002,361.332,341.08977,400
13 Feb 20242,333.672,373.672,326.332,346.332,326.21724,500
09 Feb 20242,413.672,454.672,316.672,328.002,308.041,636,800
08 Feb 20242,366.332,422.002,341.002,363.672,343.401,699,200
07 Feb 20242,268.002,366.672,244.332,366.672,346.372,184,300
06 Feb 20242,300.002,319.672,286.332,295.672,275.98468,900
05 Feb 20242,271.332,304.672,257.002,297.002,277.30543,900
02 Feb 20242,238.672,274.332,238.672,267.332,247.89801,000
01 Feb 20242,230.672,241.002,208.672,218.672,199.64591,000
31 Jan 20242,191.332,234.332,191.332,230.672,211.54583,200
30 Jan 20242,235.332,240.002,205.672,205.672,186.75309,600
29 Jan 20242,212.332,229.672,194.672,227.002,207.90382,500
26 Jan 20242,234.332,234.332,199.332,201.002,182.12516,900
25 Jan 20242,253.002,266.332,242.002,258.332,238.97353,400
24 Jan 20242,253.002,264.332,238.672,253.002,233.68267,600
23 Jan 20242,295.002,306.332,254.332,264.332,244.91264,300
22 Jan 20242,279.332,303.002,261.332,283.672,264.08370,500
19 Jan 20242,242.332,267.332,239.672,246.002,226.74425,100
18 Jan 20242,249.672,252.672,233.002,242.332,223.10339,600
17 Jan 20242,280.002,291.672,249.672,249.672,230.37377,400
16 Jan 20242,327.002,340.002,269.002,269.002,249.54410,100
15 Jan 20242,327.002,329.332,320.002,325.002,305.0640,500
12 Jan 20242,350.002,354.672,322.672,327.332,307.37321,300
11 Jan 20242,339.672,358.332,331.002,339.672,319.60406,200
10 Jan 20242,298.002,336.332,286.672,319.672,299.77386,700
09 Jan 20242,298.672,320.672,284.332,310.672,290.85447,000
05 Jan 20242,321.332,321.332,281.332,284.332,264.74399,900
04 Jan 20242,290.332,330.672,262.332,322.672,302.75500,100
29 Dec 20232,326.672,344.002,324.332,335.332,315.31338,400
28 Dec 20232,322.672,337.672,315.002,337.672,317.62551,100
27 Dec 20232,333.332,341.672,326.332,336.002,315.97281,400
26 Dec 20232,313.332,327.002,306.002,327.002,307.04271,500
25 Dec 20232,355.002,355.002,322.002,322.672,302.75353,700
22 Dec 20232,300.002,324.672,293.332,322.332,302.42267,600
21 Dec 20232,286.672,298.332,269.672,297.002,277.30316,800
20 Dec 20232,288.672,314.002,284.672,299.672,279.95532,500
19 Dec 20232,281.672,281.672,249.002,279.332,259.79441,300
18 Dec 20232,271.672,277.332,244.002,267.332,247.89372,300
15 Dec 20232,278.332,301.672,255.002,271.332,251.85592,200
14 Dec 20232,283.332,296.332,252.672,278.332,258.79486,000
13 Dec 20232,278.332,302.332,269.002,283.332,263.75316,200
12 Dec 20232,282.332,302.332,267.002,270.002,250.53463,500
11 Dec 20232,259.332,291.332,249.672,267.672,248.22335,100
08 Dec 20232,268.002,293.332,230.672,245.002,225.75516,600
07 Dec 20232,282.672,310.002,278.672,288.002,268.38374,400
06 Dec 20232,259.672,312.002,258.002,311.332,291.51381,000
05 Dec 20232,254.672,281.672,254.672,259.672,240.29393,600
04 Dec 20232,253.332,284.332,230.332,277.002,257.47314,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...