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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,723.5	2,725	2,725	2,736	2,710.5	366,900
September 10, 2025	2,702.5	2,716.5	2,716.5	2,734	2,700	359,300
September 09, 2025	2,725.5	2,714.5	2,714.5	2,733	2,694.5	348,000
September 08, 2025	2,708	2,703.5	2,703.5	2,723.5	2,689	456,000
September 05, 2025	2,665	2,673	2,673	2,691	2,658.5	383,500
September 04, 2025	2,670	2,664.5	2,664.5	2,684	2,658	431,600
September 03, 2025	2,647.5	2,669	2,669	2,679.5	2,640	608,200
September 02, 2025	2,706	2,656.5	2,656.5	2,706	2,653.5	481,600
September 01, 2025	2,736	2,685	2,685	2,781.5	2,671.5	660,000
August 29, 2025	2,749	2,761.5	2,761.5	2,778.5	2,741.5	455,700
August 28, 2025	2,754.5	2,740	2,740	2,769.5	2,726	535,900
August 27, 2025	2,758	2,762	2,762	2,771	2,751	591,700
August 26, 2025	2,765	2,752	2,752	2,767	2,723	1M
August 25, 2025	2,745	2,769.5	2,769.5	2,781	2,736	464,400
August 22, 2025	2,756	2,745	2,745	2,759.5	2,732.5	605,100
August 21, 2025	2,766	2,772.5	2,772.5	2,784.5	2,747	588,800
August 20, 2025	2,783	2,758.5	2,758.5	2,808.5	2,738.5	1.25M
August 19, 2025	2,825.5	2,838.5	2,838.5	2,860	2,817	748,600
August 18, 2025	2,871.5	2,875.5	2,879	2,883.5	2,850.5	513,100
August 15, 2025	2,861	2,855.5	2,855.5	2,868.5	2,819.5	646,600
August 14, 2025	2,850	2,855.5	2,855.5	2,862	2,827.5	516,900
August 13, 2025	2,925.5	2,882	2,882	2,928.5	2,870	535,700
August 12, 2025	2,904.5	2,926	2,926	2,932.5	2,850	810,500
August 08, 2025	2,823.5	2,883	2,883	2,899.5	2,799.5	1.68M
August 07, 2025	2,831	2,835	2,835	2,881.5	2,788	1.67M
August 06, 2025	3,005	2,921.5	2,921.5	3,068	2,822.5	1.21M
August 05, 2025	3,009	2,995.5	2,995.5	3,012	2,972	1.01M

NOF Corporation (4403.T) JPX