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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,009	1,016	1,016	1,016	1,008	4,400
November 19, 2025	1,018	1,009	1,009	1,018	1,004	3,800
November 18, 2025	1,031	1,022	1,022	1,031	1,018	5,200
November 17, 2025	1,034	1,023	1,023	1,034	1,017	11,400
November 14, 2025	1,039	1,042	1,042	1,045	1,023	4,900
November 13, 2025	1,036	1,039	1,039	1,039	1,027	5,400
November 12, 2025	1,014	1,032	1,032	1,032	1,010	19,800
November 11, 2025	1,022	1,010	1,010	1,028	992	33,000
November 10, 2025	1,010	1,014	1,014	1,021	1,007	7,400
November 07, 2025	1,004	1,010	1,010	1,010	1,000	11,600
November 06, 2025	1,006	1,012	1,012	1,013	990	20,700
November 05, 2025	1,005	1,008	1,008	1,017	1,005	14,200
November 04, 2025	1,008	1,012	1,012	1,012	1,005	16,300
October 31, 2025	1,007	1,015	1,015	1,015	1,007	800
October 30, 2025	1,019	1,018	1,018	1,019	1,008	3,100
October 29, 2025	1,022	1,019	1,019	1,022	1,012	3,400
October 28, 2025	1,002	1,013	1,013	1,013	998	2,000
October 27, 2025	1,007	1,003	1,003	1,013	990	6,200
October 24, 2025	1,027	1,006	1,006	1,027	1,006	7,300
October 23, 2025	1,010	1,016	1,016	1,018	1,010	3,500
October 22, 2025	1,008	1,007	1,007	1,011	1,001	8,500
October 21, 2025	1,015	1,010	1,010	1,015	1,010	300
October 20, 2025	1,012	1,014	1,014	1,015	1,010	2,000
October 17, 2025	1,007	1,012	1,012	1,014	1,007	1,800
October 16, 2025	1,017	1,020	1,020	1,025	1,011	3,800
October 15, 2025	1,016	1,012	1,012	1,016	1,004	13,200
October 14, 2025	1,003	1,010	1,010	1,013	995	21,800
October 10, 2025	1,010	1,013	1,013	1,013	1,004	7,400
October 09, 2025	1,011	1,010	1,010	1,022	1,009	2,500
October 08, 2025	1,020	1,011	1,011	1,020	1,006	4,300
October 07, 2025	1,003	1,006	1,006	1,012	987	3,600
October 06, 2025	1,030	1,012	1,012	1,030	1,004	6,400
October 03, 2025	1,001	1,012	1,012	1,014	980	9,000
October 02, 2025	996	1,001	1,001	1,010	996	4,800
October 01, 2025	1,004	999	999	1,008	977	12,500
September 30, 2025	1,003	1,002	1,002	1,034	1,002	11,900
September 29, 2025	1,039	1,029	1,029	1,039	1,019	7,000
September 26, 2025	1,060	1,054	1,054	1,072	1,050	5,900
September 25, 2025	1,080	1,061	1,061	1,081	1,061	7,900
September 24, 2025	1,038	1,077	1,077	1,080	1,038	36,400
September 22, 2025	1,004	1,034	1,034	1,036	1,004	25,700
September 19, 2025	1,004	1,009	1,009	1,015	1,004	5,800
September 18, 2025	1,006	1,004	1,004	1,009	1,004	800
September 17, 2025	1,002	1,006	1,006	1,015	1,002	19,400
September 16, 2025	1,019	1,018	1,018	1,020	1,004	25,900
September 12, 2025	1,010	1,015	1,015	1,020	1,004	6,900
September 11, 2025	1,014	1,010	1,010	1,014	1,008	2,400
September 10, 2025	1,007	1,008	1,008	1,013	1,002	14,600
September 09, 2025	1,010	1,010	1,010	1,015	1,006	12,800
September 08, 2025	1,010	1,015	1,015	1,017	1,010	5,500
September 05, 2025	1,016	1,010	1,010	1,025	1,006	10,900

Nozawa Corporation (5237.T) JPX