NOF Corporation - 4403.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	3,314	3,234	3,234	3,317	3,234	434,200
December 10, 2025	3,290	3,280	3,280	3,295	3,243	677,700
December 09, 2025	3,219	3,290	3,290	3,300	3,210	716,000
December 08, 2025	3,180	3,219	3,219	3,232	3,164	709,500
December 05, 2025	3,185	3,153	3,153	3,192	3,138	668,400
December 04, 2025	3,216	3,206	3,206	3,246	3,195	613,200
December 03, 2025	3,232	3,222	3,222	3,266	3,187	811,100
December 02, 2025	3,260	3,229	3,229	3,278	3,192	874,300
December 01, 2025	3,233	3,255	3,255	3,321	3,206	1.23M
November 28, 2025	3,135	3,169	3,169	3,170	3,131	876,500
November 27, 2025	3,080	3,131	3,131	3,135	3,075	837,600
November 26, 2025	3,000	3,074	3,074	3,084	2,995.5	968,400
November 25, 2025	2,997	2,966.5	2,966.5	3,005	2,955	821,200
November 21, 2025	2,864.5	2,982	2,982	2,992	2,848.5	1.28M
November 20, 2025	2,935.5	2,914.5	2,914.5	2,976	2,899.5	1.03M
November 19, 2025	2,720.5	2,885.5	2,885.5	2,911	2,701	1.45M
November 18, 2025	2,761	2,720	2,720	2,812.5	2,719.5	655,800
November 17, 2025	2,755.5	2,761	2,761	2,782.5	2,730.5	547,400
November 14, 2025	2,748.5	2,765	2,765	2,777.5	2,731	431,100
November 13, 2025	2,777	2,780.5	2,780.5	2,791.5	2,750	596,900
November 12, 2025	2,756	2,751.5	2,751.5	2,798	2,715.5	895,200
November 11, 2025	2,780	2,791	2,791	2,812.5	2,758	673,600
November 10, 2025	2,928	2,839	2,839	2,953	2,827.5	986,000
November 07, 2025	2,753.5	2,931.5	2,931.5	2,945	2,726.5	1.74M
November 06, 2025	2,710	2,771.5	2,771.5	2,880	2,687.5	1.71M
November 05, 2025	2,763	2,705	2,705	2,768.5	2,670.5	1.71M
November 04, 2025	2,740.5	2,769.5	2,769.5	2,797	2,730	608,600
October 31, 2025	2,755	2,747	2,747	2,766	2,715.5	457,500
October 30, 2025	2,750	2,737.5	2,737.5	2,757.5	2,711.5	597,500
October 29, 2025	2,755	2,729	2,729	2,769.5	2,729	581,000
October 28, 2025	2,795	2,754.5	2,754.5	2,799.5	2,749.5	445,000
October 27, 2025	2,839	2,822.5	2,822.5	2,862	2,822.5	661,600
October 24, 2025	2,797	2,815	2,815	2,819.5	2,785	787,400
October 23, 2025	2,759	2,757	2,757	2,782.5	2,737.5	877,200
October 22, 2025	2,738.5	2,716	2,716	2,738.5	2,695	643,600
October 21, 2025	2,695	2,706	2,706	2,719	2,689	747,200
October 20, 2025	2,673.5	2,683.5	2,683.5	2,693.5	2,648	571,700
October 17, 2025	2,634	2,624	2,624	2,647	2,612	420,300
October 16, 2025	2,621	2,621	2,621	2,637.5	2,606	405,900
October 15, 2025	2,579	2,605	2,605	2,612	2,566.5	359,300
October 14, 2025	2,520	2,560	2,560	2,582.5	2,512.5	515,800
October 10, 2025	2,606.5	2,590.5	2,590.5	2,621.5	2,572.5	353,800
October 09, 2025	2,612	2,625.5	2,625.5	2,640.5	2,610	364,200
October 08, 2025	2,635	2,614	2,614	2,654	2,607.5	265,900
October 07, 2025	2,627	2,626.5	2,626.5	2,659.5	2,610	466,700
October 06, 2025	2,632	2,631	2,631	2,641.5	2,577.5	635,100
October 03, 2025	2,521.5	2,544	2,544	2,558.5	2,520	413,700
October 02, 2025	2,559.5	2,535.5	2,535.5	2,569.5	2,522	382,200
October 01, 2025	2,556	2,550	2,550	2,570.5	2,532	643,200
September 30, 2025	2,640	2,587	2,587	2,651.5	2,582	506,200
September 29, 2025	2,670	2,646.5	2,646.5	2,683	2,639.5	422,500
September 26, 2025	2,691	2,710	2,686	2,720	2,684.5	644,700
September 25, 2025	2,656	2,678	2,654.28	2,685	2,649.5	640,500
September 24, 2025	2,660	2,633	2,609.68	2,661.5	2,615	515,200
September 22, 2025	2,672	2,679.5	2,655.77	2,699.5	2,672	383,000
September 19, 2025	2,683.5	2,677	2,677	2,711.5	2,669	906,000
September 18, 2025	2,685	2,683	2,683	2,704	2,656	528,500
September 17, 2025	2,685	2,683	2,683	2,704	2,656	583,100
September 16, 2025	2,669.5	2,671	2,671	2,687	2,650	608,700
September 12, 2025	2,764	2,726	2,726	2,765	2,718	616,300

NOF Corporation (4403.T) JPX