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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,008	1,011	1,011	1,016	999	8,300
September 03, 2025	1,000	1,002	1,002	1,013	999	10,000
September 02, 2025	1,017	1,005	1,005	1,017	999	1,900
September 01, 2025	987	1,017	1,017	1,017	987	7,700
August 29, 2025	999	1,003	1,003	1,004	995	5,500
August 28, 2025	1,000	999	999	1,005	999	6,800
August 27, 2025	1,000	995	995	1,006	995	5,700
August 26, 2025	997	1,001	1,001	1,007	997	4,200
August 25, 2025	991	1,003	1,003	1,008	989	19,800
August 22, 2025	999	1,005	1,005	1,005	998	7,000
August 21, 2025	1,023	999	999	1,023	999	7,000
August 20, 2025	1,000	1,023	1,023	1,024	1,000	23,500
August 19, 2025	998	995	995	1,005	995	13,000
August 18, 2025	1,016	998	1,005	1,022	998	15,900
August 15, 2025	1,018	1,024	1,024	1,030	1,018	37,600
August 14, 2025	999	1,015	1,015	1,020	990	30,100
August 13, 2025	999	1,005	1,005	1,010	990	37,800
August 12, 2025	981	995	995	998	967	22,400
August 08, 2025	970	977	977	984	970	7,700
August 07, 2025	998	982	982	1,008	964	66,000
August 06, 2025	1,003	1,001	1,001	1,007	992	6,100
August 05, 2025	1,006	997	997	1,010	997	14,000
August 04, 2025	990	1,006	1,006	1,006	990	9,200
August 01, 2025	999	994	994	1,013	977	19,700
July 31, 2025	961	996	996	996	956	23,400
July 30, 2025	957	965	965	965	951	6,800
July 29, 2025	947	957	957	961	947	6,400
July 28, 2025	956	946	946	959	946	12,800
July 25, 2025	960	959	959	975	948	33,200
July 24, 2025	976	956	956	976	953	13,300
July 23, 2025	969	975	975	976	968	13,800
July 22, 2025	946	968	968	973	946	21,900
July 18, 2025	937	946	946	956	937	16,600
July 17, 2025	921	941	941	946	916	34,600
July 16, 2025	931	931	931	939	919	37,000
July 15, 2025	929	931	931	946	903	43,100
July 14, 2025	907	918	918	919	901	10,600
July 11, 2025	920	907	907	920	897	13,300
July 10, 2025	928	913	913	928	899	24,600
July 09, 2025	909	915	915	915	897	8,200
July 08, 2025	902	914	914	914	886	4,800
July 07, 2025	906	899	899	919	880	14,400
July 04, 2025	911	904	904	920	901	4,900
July 03, 2025	909	908	908	909	898	4,900
July 02, 2025	900	905	905	913	898	3,000
July 01, 2025	898	900	900	908	898	3,900

Nozawa Corporation (5237.T) JPX