Nomura System Corporation Co., Ltd. 3940
TSE · Japan · Technology Services
¥130.00-1.00 (-0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥130.00 | -0.76% | ¥129.00 | ¥132.00 | ¥129.00 | 266.90K |
| 2026-10-01 | ¥131.00 | +1.55% | ¥130.00 | ¥131.00 | ¥129.00 | 188.20K |
| 2026-09-30 | ¥129.00 | 0.00% | ¥129.00 | ¥130.00 | ¥129.00 | 106.20K |
| 2026-09-29 | ¥129.00 | -0.77% | ¥130.00 | ¥130.00 | ¥127.00 | 117.30K |
| 2026-09-28 | ¥130.00 | -2.26% | ¥131.00 | ¥132.00 | ¥130.00 | 33.30K |
| 2026-09-25 | ¥133.00 | +1.53% | ¥132.00 | ¥133.00 | ¥131.00 | 45.30K |
| 2026-09-24 | ¥131.00 | -3.68% | ¥135.00 | ¥135.00 | ¥131.00 | 168.50K |
| 2026-09-18 | ¥136.00 | 0.00% | ¥136.00 | ¥137.00 | ¥135.00 | 171.30K |
| 2026-09-17 | ¥136.00 | +0.74% | ¥134.00 | ¥136.00 | ¥134.00 | 230.70K |
| 2026-09-16 | ¥135.00 | +1.50% | ¥134.00 | ¥136.00 | ¥134.00 | 201.00K |
| 2026-09-15 | ¥133.00 | 0.00% | ¥133.00 | ¥135.00 | ¥132.00 | 245.30K |
| 2026-09-14 | ¥133.00 | +3.91% | ¥131.00 | ¥133.00 | ¥129.00 | 268.00K |
| 2026-09-11 | ¥128.00 | -2.29% | ¥131.00 | ¥132.00 | ¥122.00 | 445.20K |
| 2026-09-10 | ¥131.00 | +0.77% | ¥131.00 | ¥132.00 | ¥129.00 | 243.80K |
| 2026-09-09 | ¥130.00 | 0.00% | ¥130.00 | ¥131.00 | ¥129.00 | 134.80K |
| 2026-09-08 | ¥130.00 | 0.00% | ¥130.00 | ¥131.00 | ¥129.00 | 225.30K |
| 2026-09-07 | ¥130.00 | -0.76% | ¥131.00 | ¥131.00 | ¥128.00 | 239.40K |
| 2026-09-04 | ¥131.00 | +1.55% | ¥129.00 | ¥131.00 | ¥129.00 | 255.50K |
| 2026-09-03 | ¥129.00 | +1.57% | ¥128.00 | ¥129.00 | ¥127.00 | 215.30K |
| 2026-09-02 | ¥127.00 | -2.31% | ¥130.00 | ¥130.00 | ¥127.00 | 305.40K |
| 2026-09-01 | ¥130.00 | -0.76% | ¥131.00 | ¥131.00 | ¥129.00 | 208.80K |
| 2026-08-31 | ¥131.00 | 0.00% | ¥131.00 | ¥131.00 | ¥129.00 | 193.10K |
| 2026-08-28 | ¥131.00 | +0.77% | ¥131.00 | ¥132.00 | ¥130.00 | 190.70K |
| 2026-08-27 | ¥130.00 | +0.78% | ¥129.00 | ¥130.00 | ¥128.00 | 125.00K |
| 2026-08-26 | ¥129.00 | +0.78% | ¥128.00 | ¥131.00 | ¥128.00 | 171.10K |
| 2026-08-25 | ¥128.00 | -1.54% | ¥130.00 | ¥131.00 | ¥128.00 | 235.60K |
| 2026-08-24 | ¥130.00 | +1.56% | ¥128.00 | ¥132.00 | ¥128.00 | 420.50K |
| 2026-08-21 | ¥128.00 | 0.00% | ¥128.00 | ¥130.00 | ¥125.00 | 325.50K |
| 2026-08-20 | ¥128.00 | 0.00% | ¥128.00 | ¥129.00 | ¥127.00 | 198.60K |
| 2026-08-19 | ¥128.00 | 0.00% | ¥128.00 | ¥130.00 | ¥126.00 | 214.00K |
| 2026-08-18 | ¥128.00 | +0.79% | ¥127.00 | ¥130.00 | ¥127.00 | 200.00K |
| 2026-08-17 | ¥127.00 | -1.55% | ¥129.00 | ¥130.00 | ¥126.00 | 254.70K |
| 2026-08-14 | ¥129.00 | +3.20% | ¥125.00 | ¥130.00 | ¥124.00 | 317.00K |
| 2026-08-13 | ¥125.00 | +0.81% | ¥125.00 | ¥126.00 | ¥124.00 | 168.50K |
| 2026-08-12 | ¥124.00 | +1.64% | ¥122.00 | ¥125.00 | ¥122.00 | 290.80K |
| 2026-08-10 | ¥122.00 | +4.27% | ¥119.00 | ¥123.00 | ¥118.00 | 364.10K |
| 2026-08-07 | ¥117.00 | 0.00% | ¥118.00 | ¥124.00 | ¥114.00 | 341.90K |
| 2026-08-06 | ¥117.00 | -0.85% | ¥117.00 | ¥119.00 | ¥117.00 | 194.50K |
| 2026-08-05 | ¥118.00 | +0.85% | ¥117.00 | ¥118.00 | ¥117.00 | 94.00K |
| 2026-08-04 | ¥117.00 | -0.85% | ¥118.00 | ¥118.00 | ¥117.00 | 137.30K |
| 2026-08-03 | ¥118.00 | 0.00% | ¥118.00 | ¥118.00 | ¥117.00 | 122.50K |
| 2026-07-31 | ¥118.00 | 0.00% | ¥118.00 | ¥119.00 | ¥117.00 | 185.20K |
| 2026-07-30 | ¥118.00 | 0.00% | ¥117.00 | ¥120.00 | ¥117.00 | 172.20K |
| 2026-07-29 | ¥118.00 | 0.00% | ¥118.00 | ¥118.00 | ¥117.00 | 79.30K |
| 2026-07-28 | ¥118.00 | -0.84% | ¥118.00 | ¥119.00 | ¥118.00 | 176.20K |
| 2026-07-27 | ¥119.00 | +1.71% | ¥117.00 | ¥120.00 | ¥116.00 | 253.00K |
| 2026-07-24 | ¥117.00 | -0.85% | ¥119.00 | ¥119.00 | ¥117.00 | 202.00K |
| 2026-07-23 | ¥118.00 | -1.67% | ¥118.00 | ¥119.00 | ¥118.00 | 172.90K |
| 2026-07-22 | ¥120.00 | +2.56% | ¥117.00 | ¥120.00 | ¥116.00 | 244.20K |
| 2026-07-21 | ¥117.00 | +0.86% | ¥116.00 | ¥117.00 | ¥115.00 | 112.80K |
| 2026-07-17 | ¥116.00 | -2.52% | ¥119.00 | ¥119.00 | ¥115.00 | 347.10K |
| 2026-07-16 | ¥119.00 | -0.83% | ¥120.00 | ¥122.00 | ¥119.00 | 404.70K |
| 2026-07-15 | ¥120.00 | +2.56% | ¥118.00 | ¥127.00 | ¥117.00 | 527.40K |
| 2026-07-14 | ¥117.00 | 0.00% | ¥117.00 | ¥117.00 | ¥116.00 | 116.60K |
| 2026-07-13 | ¥117.00 | 0.00% | ¥117.00 | ¥117.00 | ¥116.00 | 135.10K |
| 2026-07-10 | ¥117.00 | +2.63% | ¥114.00 | ¥117.00 | ¥114.00 | 94.90K |
| 2026-07-09 | ¥114.00 | 0.00% | ¥114.00 | ¥115.00 | ¥114.00 | 71.50K |
| 2026-07-08 | ¥114.00 | -0.87% | ¥114.00 | ¥115.00 | ¥114.00 | 64.30K |
| 2026-07-07 | ¥115.00 | +0.88% | ¥114.00 | ¥115.00 | ¥113.00 | 90.70K |
| 2026-07-06 | ¥114.00 | +0.88% | ¥114.00 | ¥115.00 | ¥113.00 | 151.20K |
| 2026-07-03 | ¥113.00 | 0.00% | ¥112.00 | ¥115.00 | ¥112.00 | 170.30K |
| 2026-07-02 | ¥113.00 | +0.89% | ¥112.00 | ¥115.00 | ¥112.00 | 176.30K |
| 2026-07-01 | ¥112.00 | 0.00% | ¥113.00 | ¥114.00 | ¥112.00 | 106.40K |
| 2026-06-30 | ¥112.00 | 0.00% | ¥112.00 | ¥116.00 | ¥111.00 | 108.70K |
| 2026-06-29 | ¥112.00 | +1.82% | ¥111.00 | ¥112.00 | ¥111.00 | 87.90K |
| 2026-06-26 | ¥110.00 | -0.90% | ¥110.00 | ¥111.00 | ¥109.00 | 113.40K |
| 2026-06-25 | ¥111.00 | 0.00% | ¥112.00 | ¥112.00 | ¥111.00 | 105.40K |
| 2026-06-24 | ¥111.00 | +1.83% | ¥110.00 | ¥112.00 | ¥110.00 | 165.60K |
| 2026-06-23 | ¥109.00 | -1.80% | ¥111.00 | ¥112.00 | ¥108.00 | 235.00K |
| 2026-06-22 | ¥111.00 | -1.77% | ¥113.00 | ¥114.00 | ¥111.00 | 229.10K |
| 2026-06-19 | ¥113.00 | -1.74% | ¥114.00 | ¥115.00 | ¥113.00 | 223.60K |
| 2026-06-18 | ¥115.00 | -0.86% | ¥115.00 | ¥116.00 | ¥115.00 | 64.50K |
| 2026-06-17 | ¥116.00 | +2.65% | ¥113.00 | ¥117.00 | ¥113.00 | 111.30K |
| 2026-06-16 | ¥113.00 | -2.59% | ¥117.00 | ¥117.00 | ¥113.00 | 170.90K |
| 2026-06-15 | ¥116.00 | +0.87% | ¥115.00 | ¥116.00 | ¥115.00 | 119.50K |
| 2026-06-12 | ¥115.00 | -1.71% | ¥116.00 | ¥117.00 | ¥115.00 | 187.80K |
| 2026-06-11 | ¥117.00 | -0.85% | ¥118.00 | ¥118.00 | ¥116.00 | 142.20K |
| 2026-06-10 | ¥118.00 | 0.00% | ¥118.00 | ¥119.00 | ¥117.00 | 105.00K |
| 2026-06-09 | ¥118.00 | -0.84% | ¥118.00 | ¥119.00 | ¥117.00 | 101.80K |
| 2026-06-08 | ¥119.00 | -2.46% | ¥120.00 | ¥120.00 | ¥117.00 | 116.10K |
| 2026-06-05 | ¥122.00 | +3.39% | ¥118.00 | ¥122.00 | ¥118.00 | 131.50K |
| 2026-06-04 | ¥118.00 | -0.84% | ¥120.00 | ¥120.00 | ¥117.00 | 70.80K |
| 2026-06-03 | ¥119.00 | -0.83% | ¥120.00 | ¥120.00 | ¥118.00 | 87.20K |
| 2026-06-02 | ¥120.00 | 0.00% | ¥120.00 | ¥120.00 | ¥118.00 | 111.80K |
| 2026-06-01 | ¥120.00 | -0.83% | ¥120.00 | ¥121.00 | ¥118.00 | 116.70K |
| 2026-05-29 | ¥121.00 | 0.00% | ¥122.00 | ¥122.00 | ¥120.00 | 103.40K |
| 2026-05-28 | ¥121.00 | 0.00% | ¥120.00 | ¥121.00 | ¥119.00 | 102.50K |
| 2026-05-27 | ¥121.00 | 0.00% | ¥122.00 | ¥122.00 | ¥118.00 | 100.00K |
| 2026-05-26 | ¥121.00 | -0.82% | ¥121.00 | ¥122.00 | ¥121.00 | 87.80K |
| 2026-05-25 | ¥122.00 | -1.61% | ¥124.00 | ¥124.00 | ¥121.00 | 107.50K |