Noevir Holdings Co., Ltd. - 4928.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	4,705	4,730	4,730	4,740	4,705	55,900
August 18, 2025	4,665	4,695	4,695	4,710	4,655	72,900
August 15, 2025	4,655	4,625	4,625	4,660	4,620	61,000
August 14, 2025	4,695	4,660	4,660	4,710	4,655	48,900
August 13, 2025	4,710	4,705	4,705	4,715	4,680	61,100
August 12, 2025	4,765	4,710	4,710	4,765	4,690	85,300
August 08, 2025	4,735	4,765	4,765	4,775	4,705	69,000
August 07, 2025	4,740	4,740	4,740	4,760	4,705	91,400
August 06, 2025	4,695	4,735	4,735	4,745	4,610	157,600
August 05, 2025	4,660	4,670	4,670	4,700	4,655	50,700
August 04, 2025	4,650	4,660	4,660	4,675	4,640	61,900
August 01, 2025	4,625	4,670	4,670	4,675	4,625	57,300
July 31, 2025	4,615	4,610	4,610	4,630	4,610	29,700
July 30, 2025	4,580	4,605	4,605	4,630	4,560	74,200
July 29, 2025	4,530	4,570	4,570	4,575	4,525	57,900
July 28, 2025	4,540	4,540	4,540	4,575	4,525	64,000
July 25, 2025	4,525	4,530	4,530	4,540	4,510	34,500
July 24, 2025	4,505	4,540	4,540	4,545	4,505	55,200
July 23, 2025	4,485	4,500	4,500	4,520	4,460	66,300
July 22, 2025	4,480	4,455	4,455	4,480	4,440	50,100
July 18, 2025	4,485	4,455	4,455	4,485	4,440	39,200
July 17, 2025	4,465	4,475	4,475	4,485	4,445	31,200
July 16, 2025	4,485	4,465	4,465	4,485	4,455	40,300
July 15, 2025	4,485	4,480	4,480	4,520	4,465	58,200
July 14, 2025	4,445	4,460	4,460	4,480	4,425	51,900
July 11, 2025	4,425	4,455	4,455	4,480	4,420	47,400
July 10, 2025	4,400	4,405	4,405	4,415	4,385	54,200
July 09, 2025	4,370	4,410	4,410	4,430	4,370	55,300
July 08, 2025	4,335	4,360	4,360	4,365	4,305	68,800
July 07, 2025	4,350	4,345	4,345	4,365	4,330	44,000
July 04, 2025	4,345	4,340	4,340	4,355	4,325	40,100
July 03, 2025	4,330	4,345	4,345	4,355	4,310	50,800
July 02, 2025	4,320	4,335	4,335	4,385	4,320	59,200
July 01, 2025	4,325	4,310	4,310	4,370	4,285	83,000
June 30, 2025	4,315	4,330	4,330	4,350	4,315	59,200
June 27, 2025	4,285	4,310	4,310	4,310	4,265	64,300
June 26, 2025	4,245	4,280	4,280	4,280	4,240	46,700
June 25, 2025	4,230	4,230	4,230	4,230	4,200	40,400
June 24, 2025	4,245	4,225	4,225	4,275	4,215	32,400
June 23, 2025	4,225	4,230	4,230	4,235	4,210	36,800
June 20, 2025	4,240	4,230	4,230	4,265	4,230	60,200
June 19, 2025	4,250	4,245	4,245	4,260	4,235	32,600
June 18, 2025	4,245	4,250	4,250	4,270	4,230	38,900
June 17, 2025	4,255	4,245	4,245	4,265	4,230	35,200
June 16, 2025	4,275	4,260	4,260	4,280	4,250	30,800
June 13, 2025	4,320	4,260	4,260	4,320	4,245	56,800
June 12, 2025	4,325	4,330	4,330	4,335	4,310	31,100
June 11, 2025	4,325	4,325	4,325	4,360	4,315	55,700
June 10, 2025	4,340	4,315	4,315	4,345	4,305	58,200
June 09, 2025	4,315	4,335	4,335	4,340	4,300	31,700
June 06, 2025	4,320	4,300	4,300	4,325	4,290	36,600
June 05, 2025	4,350	4,320	4,320	4,375	4,305	47,000
June 04, 2025	4,345	4,365	4,365	4,400	4,330	53,400
June 03, 2025	4,300	4,335	4,335	4,355	4,290	59,500
June 02, 2025	4,270	4,305	4,305	4,320	4,265	43,700
May 30, 2025	4,295	4,285	4,285	4,310	4,280	68,800
May 29, 2025	4,290	4,300	4,300	4,325	4,290	49,200
May 28, 2025	4,280	4,285	4,285	4,300	4,260	49,700
May 27, 2025	4,220	4,265	4,265	4,265	4,220	32,100
May 26, 2025	4,205	4,225	4,225	4,235	4,185	39,200

Noevir Holdings Co., Ltd. (4928.T) JPX