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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	2,979	3,009	3,009	3,023	2,944.5	655,200
August 01, 2025	3,023	3,049	3,049	3,056	3,000	589,400
July 31, 2025	2,983	3,023	3,023	3,048	2,955.5	653,100
July 30, 2025	2,990	2,990	2,990	3,032	2,968.5	1.45M
July 29, 2025	2,996	2,993.5	2,993.5	3,028	2,951	903,300
July 28, 2025	3,065	3,058	3,058	3,068	3,041	458,800
July 25, 2025	3,060	3,040	3,040	3,076	3,036	446,000
July 24, 2025	3,025	3,059	3,059	3,064	3,011	1.02M
July 23, 2025	3,065	3,025	3,025	3,086	3,025	1.17M
July 22, 2025	2,970	3,042	3,042	3,042	2,970	973,300
July 18, 2025	2,948	2,969.5	2,969.5	2,978.5	2,934.5	476,100
July 17, 2025	2,920	2,948	2,948	2,953	2,920	479,200
July 16, 2025	2,910	2,969	2,969	3,019	2,905	967,400
July 15, 2025	2,909.5	2,882	2,882	2,921	2,801	751,200
July 14, 2025	2,888	2,909.5	2,909.5	2,926	2,875.5	593,300
July 11, 2025	2,899	2,888	2,888	2,935.5	2,888	570,200
July 10, 2025	2,894	2,890	2,890	2,916.5	2,873	1.11M
July 09, 2025	2,882	2,917	2,917	2,946	2,880	846,500
July 08, 2025	2,838	2,857	2,857	2,877.5	2,836.5	594,400
July 07, 2025	2,843.5	2,821.5	2,821.5	2,860.5	2,810	383,400
July 04, 2025	2,817.5	2,827	2,827	2,835	2,797	452,600
July 03, 2025	2,820	2,817.5	2,817.5	2,838	2,792.5	557,700
July 02, 2025	2,778.5	2,810.5	2,810.5	2,822	2,771	634,800
July 01, 2025	2,765.5	2,778.5	2,778.5	2,791	2,755	586,400
June 30, 2025	2,832	2,765.5	2,765.5	2,837	2,765	732,800
June 27, 2025	2,766	2,782	2,782	2,790	2,758	736,900
June 26, 2025	2,691	2,742	2,742	2,748.5	2,678.5	775,800
June 25, 2025	2,700	2,697	2,697	2,716.5	2,691.5	1.02M
June 24, 2025	2,723.5	2,693.5	2,693.5	2,723.5	2,686	448,700
June 23, 2025	2,678.5	2,685	2,685	2,692.5	2,663	492,300
June 20, 2025	2,700	2,695	2,695	2,720.5	2,687	511,300
June 19, 2025	2,750	2,709	2,709	2,753.5	2,696	557,300
June 18, 2025	2,709	2,730.5	2,730.5	2,748.5	2,704	647,300
June 17, 2025	2,740	2,719.5	2,719.5	2,742.5	2,696	447,500
June 16, 2025	2,710.5	2,702	2,702	2,739.5	2,697.5	811,500
June 13, 2025	2,673	2,684	2,684	2,695	2,659	858,600
June 12, 2025	2,705.5	2,680.5	2,680.5	2,708	2,667.5	788,300
June 11, 2025	2,700.5	2,720	2,720	2,726.5	2,692	732,400
June 10, 2025	2,720	2,705.5	2,705.5	2,758.5	2,705.5	921,700
June 09, 2025	2,683.5	2,703.5	2,703.5	2,716	2,680	773,500
June 06, 2025	2,625	2,676.5	2,676.5	2,709.5	2,605.5	974,900
June 05, 2025	2,593.5	2,587	2,587	2,605	2,582	506,700
June 04, 2025	2,613	2,605	2,605	2,634.5	2,582	943,100
June 03, 2025	2,575.5	2,613	2,613	2,629.5	2,554	877,200
June 02, 2025	2,525	2,546	2,546	2,546.5	2,510.5	530,800
May 30, 2025	2,498.5	2,560	2,560	2,568	2,482	1.29M
May 29, 2025	2,522	2,509.5	2,509.5	2,543.5	2,502	725,500

NOF Corporation (4403.T) JPX