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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,181	2,178.5	2,178.5	2,187.5	2,170	213,400
July 17, 2025	2,171.5	2,182	2,182	2,187.5	2,166.5	225,400
July 16, 2025	2,172	2,183	2,183	2,187	2,163	242,400
July 15, 2025	2,161	2,172	2,172	2,178.5	2,154	234,600
July 14, 2025	2,154.5	2,160.5	2,160.5	2,166	2,139	249,500
July 11, 2025	2,138	2,144	2,144	2,162	2,130	267,200
July 10, 2025	2,134	2,130	2,130	2,144.5	2,118	292,800
July 09, 2025	2,122	2,135.5	2,135.5	2,150	2,121	303,300
July 08, 2025	2,105	2,103.5	2,103.5	2,121.5	2,096.5	402,500
July 07, 2025	2,115.5	2,095.5	2,095.5	2,123	2,089.5	246,500
July 04, 2025	2,151	2,140.5	2,140.5	2,155.5	2,124.5	215,300
July 03, 2025	2,115	2,154	2,154	2,154	2,113	282,100
July 02, 2025	2,097	2,123	2,123	2,133	2,096	295,600
July 01, 2025	2,102	2,110.5	2,110.5	2,114.5	2,096	249,600
June 30, 2025	2,135.5	2,127	2,127	2,142	2,123.5	273,900
June 27, 2025	2,120	2,131	2,131	2,131	2,105	359,900
June 26, 2025	2,074	2,109	2,109	2,111	2,074	359,800
June 25, 2025	2,068	2,063.5	2,063.5	2,074	2,048	281,100
June 24, 2025	2,065	2,059	2,059	2,080.5	2,055.5	196,400
June 23, 2025	2,070.5	2,050	2,050	2,072	2,043.5	310,400
June 20, 2025	2,047	2,068.5	2,068.5	2,070	2,047	1.41M
June 19, 2025	2,058.5	2,053.5	2,053.5	2,062.5	2,045	220,600
June 18, 2025	2,031	2,058	2,058	2,058.5	2,022	324,600
June 17, 2025	2,018.5	2,039.5	2,039.5	2,046	2,014	415,500
June 16, 2025	2,028.5	2,037.5	2,037.5	2,041.5	2,014	528,500
June 13, 2025	2,034.5	2,029	2,029	2,036	2,006	494,100
June 12, 2025	2,057.5	2,048.5	2,048.5	2,077	2,037.5	381,000
June 11, 2025	2,053.5	2,070	2,070	2,082	2,048.5	425,300
June 10, 2025	2,046	2,053	2,053	2,073	2,042	283,800
June 09, 2025	2,069.5	2,036	2,036	2,070.5	2,028.5	269,200
June 06, 2025	2,073	2,059.5	2,059.5	2,084	2,058	301,300
June 05, 2025	2,068	2,074	2,074	2,077.5	2,062.5	204,600
June 04, 2025	2,078	2,085	2,085	2,092	2,066.5	265,500
June 03, 2025	2,081	2,081	2,081	2,096.5	2,068.5	457,800
June 02, 2025	2,110.5	2,081.5	2,081.5	2,114.5	2,077	364,100
May 30, 2025	2,108.5	2,120.5	2,120.5	2,128	2,107	617,400
May 29, 2025	2,126	2,133	2,133	2,136.5	2,105	324,800
May 28, 2025	2,119	2,108.5	2,108.5	2,128.5	2,108	371,600
May 27, 2025	2,086.5	2,103.5	2,103.5	2,108	2,086.5	262,600
May 26, 2025	2,090	2,085	2,085	2,090	2,071	260,000
May 23, 2025	2,079	2,092.5	2,092.5	2,093	2,062.5	322,200

NOK Corporation (7240.T) JPX