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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,619.5	2,582	2,582	2,619.5	2,571	338,900
November 19, 2025	2,563.5	2,577.5	2,577.5	2,604	2,562.5	521,700
November 18, 2025	2,614	2,563.5	2,563.5	2,630	2,563.5	338,600
November 17, 2025	2,602	2,627.5	2,627.5	2,637.5	2,600.5	437,600
November 14, 2025	2,623	2,616.5	2,616.5	2,657	2,597.5	566,400
November 13, 2025	2,630.5	2,647.5	2,647.5	2,655	2,623	383,500
November 12, 2025	2,612.5	2,630.5	2,630.5	2,642	2,600.5	489,600
November 11, 2025	2,635.5	2,612.5	2,612.5	2,695.5	2,588	990,700
November 10, 2025	2,747.5	2,735.5	2,735.5	2,750	2,722	311,000
November 07, 2025	2,745	2,717.5	2,717.5	2,753	2,696	327,300
November 06, 2025	2,774	2,759.5	2,759.5	2,790.5	2,752.5	163,200
November 05, 2025	2,736	2,741.5	2,741.5	2,751	2,676.5	263,300
November 04, 2025	2,765	2,774	2,774	2,793	2,742	280,500
October 31, 2025	2,773	2,745	2,745	2,779	2,722	340,100
October 30, 2025	2,726	2,741	2,741	2,741.5	2,708	235,900
October 29, 2025	2,742	2,729	2,729	2,751	2,716	241,400
October 28, 2025	2,780	2,744	2,744	2,797	2,734	274,900
October 27, 2025	2,771	2,783	2,783	2,804	2,755	273,700
October 24, 2025	2,690	2,743	2,743	2,743	2,690	254,800
October 23, 2025	2,627.5	2,674.5	2,674.5	2,680.5	2,624	232,900
October 22, 2025	2,623.5	2,645	2,645	2,653.5	2,617.5	166,000
October 21, 2025	2,629.5	2,620	2,620	2,631	2,610.5	176,600
October 20, 2025	2,630	2,616.5	2,616.5	2,630	2,598	183,400
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

NOK Corporation (7240.T) JPX