NOK Corporation - 7240.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,600	2,581.5	2,581.5	2,600	2,578.5	273,000
October 16, 2025	2,604	2,614.5	2,614.5	2,621	2,595	212,200
October 15, 2025	2,575	2,591	2,591	2,599	2,566.5	205,500
October 14, 2025	2,548	2,560	2,560	2,600	2,541.5	321,700
October 10, 2025	2,657	2,596	2,596	2,680	2,593	311,700
October 09, 2025	2,690	2,700	2,700	2,703	2,680.5	231,800
October 08, 2025	2,685	2,661	2,661	2,685	2,654	214,300
October 07, 2025	2,670	2,675.5	2,675.5	2,705.5	2,665	300,000
October 06, 2025	2,686	2,670.5	2,670.5	2,687	2,644.5	361,900
October 03, 2025	2,586.5	2,606.5	2,606.5	2,610	2,575.5	292,800
October 02, 2025	2,555	2,584.5	2,584.5	2,594	2,541.5	239,400
October 01, 2025	2,570.5	2,566	2,566	2,573.5	2,538.5	262,100
September 30, 2025	2,593	2,599	2,599	2,613.5	2,585	330,000
September 29, 2025	2,620	2,595	2,595	2,620	2,582.5	174,200
September 26, 2025	2,653	2,664.5	2,664.5	2,669.5	2,645.5	292,600
September 25, 2025	2,659	2,653	2,653	2,659	2,642.5	207,000
September 24, 2025	2,654	2,643	2,643	2,656.5	2,631	223,200
September 22, 2025	2,609	2,640.5	2,640.5	2,651	2,605	206,200
September 19, 2025	2,678	2,608	2,608	2,678.5	2,608	460,900
September 18, 2025	2,656	2,665	2,665	2,668.5	2,638.5	153,800
September 17, 2025	2,680	2,656	2,656	2,685	2,648	220,700
September 16, 2025	2,680	2,685	2,685	2,705	2,674	260,300
September 12, 2025	2,688	2,678.5	2,678.5	2,693.5	2,667	242,000
September 11, 2025	2,674.5	2,674	2,674	2,684	2,648.5	285,800
September 10, 2025	2,675	2,678.5	2,678.5	2,701.5	2,650.5	340,800
September 09, 2025	2,710	2,675.5	2,675.5	2,711.5	2,670.5	385,000
September 08, 2025	2,691	2,697.5	2,697.5	2,709	2,679.5	220,100
September 05, 2025	2,640	2,689.5	2,689.5	2,698.5	2,640	282,500
September 04, 2025	2,631	2,639	2,639	2,639	2,620	212,000
September 03, 2025	2,610	2,628	2,628	2,644	2,610	380,200
September 02, 2025	2,574	2,597	2,597	2,601.5	2,568.5	225,300
September 01, 2025	2,569	2,565.5	2,565.5	2,576	2,545	239,400
August 29, 2025	2,604	2,578	2,578	2,616.5	2,575.5	230,300
August 28, 2025	2,574	2,611	2,611	2,637	2,572	473,600
August 27, 2025	2,555.5	2,563	2,563	2,570.5	2,531.5	468,200
August 26, 2025	2,530	2,519	2,519	2,530	2,498.5	260,600
August 25, 2025	2,520	2,512.5	2,512.5	2,539	2,502	276,800
August 22, 2025	2,511	2,517.5	2,517.5	2,521.5	2,506	211,800
August 21, 2025	2,477	2,503.5	2,503.5	2,508	2,466	286,800
August 20, 2025	2,483.5	2,482	2,482	2,495	2,473	319,700
August 19, 2025	2,451.5	2,483.5	2,483.5	2,494.5	2,445.5	319,300
August 18, 2025	2,435	2,464	2,464	2,467.5	2,428	299,900
August 15, 2025	2,434	2,426	2,426	2,436	2,413	328,400
August 14, 2025	2,420	2,434	2,434	2,456.5	2,417	344,500
August 13, 2025	2,440	2,444.5	2,444.5	2,461.5	2,430.5	302,700
August 12, 2025	2,415	2,430.5	2,430.5	2,442	2,411	418,500
August 08, 2025	2,369.5	2,420	2,420	2,425	2,369.5	430,900
August 07, 2025	2,343	2,353	2,353	2,371.5	2,338	351,200
August 06, 2025	2,290.5	2,340	2,340	2,344.5	2,262	625,800
August 05, 2025	2,299	2,313.5	2,313.5	2,320	2,288	457,400
August 04, 2025	2,225	2,280	2,280	2,283.5	2,222.5	419,000
August 01, 2025	2,296	2,302.5	2,302.5	2,317	2,276	426,400
July 31, 2025	2,280	2,295	2,295	2,300.5	2,270.5	534,900
July 30, 2025	2,248	2,277	2,277	2,279	2,244.5	364,900
July 29, 2025	2,225	2,263.5	2,263.5	2,266.5	2,222.5	359,900
July 28, 2025	2,245.5	2,240	2,240	2,249.5	2,230.5	249,700
July 25, 2025	2,241.5	2,224.5	2,224.5	2,242	2,214.5	435,900
July 24, 2025	2,250	2,242	2,242	2,262.5	2,235	242,500
July 23, 2025	2,200	2,248	2,248	2,255	2,180	399,600
July 22, 2025	2,155	2,171.5	2,171.5	2,182	2,145.5	366,700

NOK Corporation (7240.T) JPX