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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,245	3,237	3,237	3,250	3,197	348,800
February 19, 2026	3,203	3,279	3,279	3,280	3,202	306,900
February 18, 2026	3,178	3,196	3,196	3,203	3,158	264,900
February 17, 2026	3,176	3,164	3,164	3,196	3,148	188,000
February 16, 2026	3,211	3,171	3,171	3,235	3,157	333,700
February 13, 2026	3,203	3,196	3,196	3,235	3,182	252,600
February 12, 2026	3,208	3,231	3,231	3,253	3,208	279,500
February 10, 2026	3,190	3,204	3,204	3,228	3,174	289,300
February 09, 2026	3,200	3,185	3,185	3,232	3,174	483,000
February 06, 2026	3,139	3,124	3,124	3,158	3,082	459,800
February 05, 2026	3,162	3,140	3,140	3,165	3,123	443,700
February 04, 2026	3,055	3,113	3,113	3,125	3,041	314,500
February 03, 2026	3,013	3,040	3,040	3,051	2,991.5	312,300
February 02, 2026	3,038	2,977	2,977	3,047	2,963	316,700
January 30, 2026	2,988	3,003	3,003	3,010	2,974	260,900
January 29, 2026	2,990.5	2,971	2,971	3,000	2,953.5	268,800
January 28, 2026	3,033	3,000	3,000	3,051	2,992.5	167,200
January 27, 2026	3,036	3,062	3,062	3,069	3,019	251,200
January 26, 2026	3,104	3,037	3,037	3,140	3,036	428,000
January 23, 2026	3,149	3,173	3,173	3,181	3,120	444,400
January 22, 2026	3,089	3,129	3,129	3,150	3,069	458,000
January 21, 2026	2,989	3,046	3,046	3,047	2,975.5	293,400
January 20, 2026	3,059	3,027	3,027	3,059	3,012	240,800
January 19, 2026	3,074	3,069	3,069	3,083	3,015	263,500
January 16, 2026	3,001	3,057	3,057	3,074	2,998	288,000
January 15, 2026	3,018	3,005	3,005	3,028	3,000	232,000
January 14, 2026	2,956	3,024	3,024	3,024	2,953.5	362,400
January 13, 2026	2,951.5	2,943.5	2,943.5	2,985	2,943.5	407,100
January 09, 2026	2,899	2,901.5	2,901.5	2,923.5	2,877	254,900
January 08, 2026	2,899	2,877	2,877	2,911	2,866	228,900
January 07, 2026	2,853	2,903	2,903	2,926	2,840.5	338,600
January 06, 2026	2,873	2,875.5	2,875.5	2,903	2,873	365,000
January 05, 2026	2,840	2,854.5	2,854.5	2,866.5	2,836	319,200
December 30, 2025	2,800	2,808	2,808	2,815	2,793	248,100
December 29, 2025	2,779	2,805.5	2,805.5	2,810	2,778	523,900
December 26, 2025	2,805	2,780	2,780	2,808	2,778	195,600
December 25, 2025	2,809.5	2,790	2,790	2,818	2,776.5	271,100
December 24, 2025	2,785	2,759.5	2,759.5	2,797	2,759	178,200
December 23, 2025	2,772.5	2,779.5	2,779.5	2,794.5	2,766	250,500
December 22, 2025	2,773.5	2,774.5	2,774.5	2,798	2,760	230,100
December 19, 2025	2,750	2,762	2,762	2,769.5	2,742	308,800
December 18, 2025	2,744	2,737	2,737	2,768	2,727	356,000
December 17, 2025	2,710	2,768	2,768	2,770	2,689	423,400
December 16, 2025	2,760	2,706	2,706	2,763	2,706	288,500
December 15, 2025	2,750	2,767.5	2,767.5	2,772	2,732.5	266,100
December 12, 2025	2,754	2,750	2,750	2,759.5	2,734.5	238,700
December 11, 2025	2,753	2,727.5	2,727.5	2,753	2,719	151,000
December 10, 2025	2,750	2,729	2,729	2,764.5	2,729	203,100
December 09, 2025	2,742	2,734.5	2,734.5	2,749.5	2,724	254,000
December 08, 2025	2,755	2,728.5	2,728.5	2,755	2,718	262,600
December 05, 2025	2,742	2,719.5	2,719.5	2,764	2,714	312,400
December 04, 2025	2,693.5	2,738	2,738	2,746.5	2,680	468,600
December 03, 2025	2,700	2,703.5	2,703.5	2,720.5	2,680	350,800
December 02, 2025	2,667.5	2,689	2,689	2,712	2,641.5	433,200
December 01, 2025	2,782	2,750	2,750	2,795.5	2,750	279,500
November 28, 2025	2,738.5	2,782	2,782	2,807	2,721	435,800
November 27, 2025	2,680	2,738.5	2,738.5	2,738.5	2,676.5	380,400
November 26, 2025	2,643	2,675.5	2,675.5	2,683.5	2,636.5	360,100
November 25, 2025	2,612	2,635.5	2,635.5	2,640	2,601.5	377,700
November 21, 2025	2,566.5	2,580	2,580	2,593	2,564	583,100

NOK Corporation (7240.T) JPX