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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nozawa Corporation (5237.T) JPX