Nozawa Corporation - 5237.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,105	1,099	1,099	1,105	1,099	1,500
February 19, 2026	1,109	1,103	1,103	1,118	1,101	4,100
February 18, 2026	1,114	1,111	1,111	1,114	1,101	2,000
February 17, 2026	1,106	1,101	1,101	1,113	1,100	2,700
February 16, 2026	1,125	1,106	1,106	1,125	1,100	11,600
February 13, 2026	1,107	1,116	1,116	1,117	1,106	5,100
February 12, 2026	1,100	1,106	1,106	1,109	1,098	4,100
February 10, 2026	1,078	1,092	1,092	1,093	1,075	3,600
February 09, 2026	1,077	1,080	1,080	1,220	1,059	92,000
February 06, 2026	1,086	1,088	1,088	1,090	1,042	17,600
February 05, 2026	1,084	1,078	1,078	1,094	1,064	6,300
February 04, 2026	1,066	1,078	1,078	1,080	1,050	10,700
February 03, 2026	1,073	1,070	1,070	1,073	1,066	6,500
February 02, 2026	1,100	1,062	1,062	1,115	1,053	15,100
January 30, 2026	1,091	1,093	1,093	1,095	1,080	3,600
January 29, 2026	1,097	1,091	1,091	1,097	1,091	1,200
January 28, 2026	1,112	1,097	1,097	1,122	1,091	4,500
January 27, 2026	1,103	1,117	1,117	1,117	1,096	4,100
January 26, 2026	1,099	1,100	1,100	1,100	1,083	7,100
January 23, 2026	1,111	1,099	1,099	1,111	1,086	6,100
January 22, 2026	1,081	1,110	1,110	1,111	1,072	11,200
January 21, 2026	1,099	1,081	1,081	1,099	1,075	8,000
January 20, 2026	1,062	1,091	1,091	1,098	1,062	11,400
January 19, 2026	1,055	1,059	1,059	1,064	1,055	2,500
January 16, 2026	1,056	1,060	1,060	1,079	1,056	6,700
January 15, 2026	1,059	1,053	1,053	1,060	1,053	16,800
January 14, 2026	1,050	1,053	1,053	1,053	1,043	4,100
January 13, 2026	1,058	1,049	1,049	1,064	1,048	11,300
January 09, 2026	1,051	1,057	1,057	1,057	1,046	4,200
January 08, 2026	1,045	1,042	1,042	1,050	1,040	6,300
January 07, 2026	1,050	1,046	1,046	1,052	1,046	3,700
January 06, 2026	1,043	1,050	1,050	1,050	1,042	2,000
January 05, 2026	1,054	1,046	1,046	1,055	1,046	4,600
December 30, 2025	1,046	1,050	1,050	1,057	1,034	26,400
December 29, 2025	1,037	1,036	1,036	1,045	1,032	8,000
December 26, 2025	1,042	1,039	1,039	1,042	1,031	4,000
December 25, 2025	1,040	1,046	1,046	1,046	1,030	6,900
December 24, 2025	1,037	1,029	1,029	1,037	1,027	1,300
December 23, 2025	1,016	1,026	1,026	1,032	1,016	5,800
December 22, 2025	1,035	1,025	1,025	1,035	1,025	2,500
December 19, 2025	1,043	1,040	1,040	1,043	1,030	1,900
December 18, 2025	1,032	1,032	1,032	1,036	1,027	3,600
December 17, 2025	1,044	1,036	1,036	1,047	1,032	3,200
December 16, 2025	1,044	1,044	1,044	1,044	1,030	4,300
December 15, 2025	1,044	1,044	1,044	1,046	1,031	21,600
December 12, 2025	1,032	1,042	1,042	1,042	1,032	13,700
December 11, 2025	1,038	1,032	1,032	1,040	1,030	5,900
December 10, 2025	1,040	1,034	1,034	1,040	1,030	5,400
December 09, 2025	1,039	1,038	1,038	1,039	1,029	10,900
December 08, 2025	1,032	1,039	1,039	1,039	1,024	19,800
December 05, 2025	1,027	1,032	1,032	1,039	1,023	17,500
December 04, 2025	1,029	1,027	1,027	1,030	1,025	3,800
December 03, 2025	1,028	1,033	1,033	1,037	1,024	2,100
December 02, 2025	1,038	1,032	1,032	1,038	1,024	4,500
December 01, 2025	1,027	1,029	1,029	1,049	1,022	26,900
November 28, 2025	1,023	1,026	1,026	1,027	1,017	4,900
November 27, 2025	1,021	1,023	1,023	1,024	1,016	2,500
November 26, 2025	1,028	1,021	1,021	1,032	1,016	13,200
November 25, 2025	1,029	1,028	1,028	1,035	1,022	10,000
November 21, 2025	1,016	1,026	1,026	1,026	1,016	2,900

Nozawa Corporation (5237.T) JPX