Nomura System Corporation Co, Ltd. - 3940.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	147	149	149	149	145	221,200
September 04, 2025	152	149	149	153	148	217,900
September 03, 2025	149	151	151	155	147	732,000
September 02, 2025	147	149	149	149	147	209,500
September 01, 2025	144	146	146	147	144	238,500
August 29, 2025	145	147	147	148	144	252,500
August 28, 2025	145	145	145	146	144	150,300
August 27, 2025	144	146	146	147	144	97,500
August 26, 2025	146	146	146	147	144	186,100
August 25, 2025	145	144	144	147	141	402,800
August 22, 2025	139	143	143	143	139	241,500
August 21, 2025	139	139	139	141	138	186,400
August 20, 2025	139	139	139	141	138	151,500
August 19, 2025	140	140	140	142	137	331,600
August 18, 2025	140	140	140	142	139	209,000
August 15, 2025	136	140	140	140	135	320,200
August 14, 2025	144	135	135	149	131	1.97M
August 13, 2025	144	144	144	145	144	153,400
August 12, 2025	145	144	144	145	143	176,000
August 08, 2025	143	143	143	145	143	136,800
August 07, 2025	144	143	143	145	143	135,000
August 06, 2025	143	144	144	144	142	181,400
August 05, 2025	142	142	142	145	141	420,500
August 04, 2025	140	142	142	142	137	162,400
August 01, 2025	138	142	142	142	138	198,000
July 31, 2025	138	138	138	140	137	204,000
July 30, 2025	137	136	136	138	136	214,500
July 29, 2025	135	139	139	149	134	1.36M
July 28, 2025	135	135	135	135	134	112,700
July 25, 2025	135	135	135	136	134	107,600
July 24, 2025	136	134	134	136	134	180,700
July 23, 2025	137	135	135	138	133	204,200
July 22, 2025	134	136	136	137	134	154,700
July 18, 2025	133	133	133	135	133	121,800
July 17, 2025	135	134	134	135	133	154,400
July 16, 2025	133	134	134	135	128	665,900
July 15, 2025	145	134	134	151	131	1.44M
July 14, 2025	144	144	144	146	142	430,900
July 11, 2025	140	144	144	145	139	367,600
July 10, 2025	140	139	139	141	138	133,000
July 09, 2025	137	138	138	139	137	121,700
July 08, 2025	134	137	137	138	134	222,300
July 07, 2025	133	133	133	134	132	109,400
July 04, 2025	133	131	131	134	131	92,000
July 03, 2025	135	133	133	135	133	95,200
July 02, 2025	133	134	134	134	132	186,100
July 01, 2025	139	135	135	139	134	294,200
June 30, 2025	139	139	139	140	138	136,300
June 27, 2025	138	138	138	140	138	113,500
June 26, 2025	137	138	138	139	137	120,000
June 25, 2025	140	137	137	140	136	162,100
June 24, 2025	139	139	139	140	138	109,500
June 23, 2025	138	138	138	139	137	110,100
June 20, 2025	143	140	140	144	139	341,500
June 19, 2025	145	143	143	146	143	209,800
June 18, 2025	142	145	145	145	142	448,200
June 17, 2025	138	141	141	143	137	568,500
June 16, 2025	136	138	138	138	135	209,300
June 13, 2025	138	137	137	138	135	165,800
June 12, 2025	138	138	138	138	136	131,600

Nomura System Corporation Co, Ltd. (3940.T) JPX