NOF Corporation 4403
TSE · Japan · Process Industries
¥2,500.00-49.50 (-1.94%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,502.00 | -1.86% | ¥2,491.00 | ¥2,523.50 | ¥2,491.00 | 251.20K |
| 2026-10-01 | ¥2,549.50 | +0.49% | ¥2,535.50 | ¥2,563.00 | ¥2,525.50 | 956.80K |
| 2026-09-30 | ¥2,537.00 | +2.13% | ¥2,491.00 | ¥2,549.50 | ¥2,487.50 | 1.01M |
| 2026-09-29 | ¥2,484.00 | -2.36% | ¥2,505.00 | ¥2,532.00 | ¥2,484.00 | 844.00K |
| 2026-09-28 | ¥2,544.00 | -1.28% | ¥2,590.50 | ¥2,590.50 | ¥2,544.00 | 1.14M |
| 2026-09-25 | ¥2,577.00 | -0.25% | ¥2,575.00 | ¥2,599.00 | ¥2,571.50 | 918.70K |
| 2026-09-24 | ¥2,583.50 | -0.19% | ¥2,587.00 | ¥2,614.00 | ¥2,572.00 | 919.00K |
| 2026-09-18 | ¥2,588.50 | -0.92% | ¥2,616.50 | ¥2,654.00 | ¥2,588.00 | 926.10K |
| 2026-09-17 | ¥2,612.50 | +1.16% | ¥2,595.00 | ¥2,617.50 | ¥2,582.50 | 887.90K |
| 2026-09-16 | ¥2,582.50 | -0.08% | ¥2,602.00 | ¥2,609.00 | ¥2,582.50 | 541.10K |
| 2026-09-15 | ¥2,584.50 | -0.50% | ¥2,599.50 | ¥2,599.50 | ¥2,566.50 | 1.01M |
| 2026-09-14 | ¥2,597.50 | -0.06% | ¥2,597.50 | ¥2,604.50 | ¥2,581.50 | 551.90K |
| 2026-09-11 | ¥2,599.00 | -0.80% | ¥2,570.00 | ¥2,610.00 | ¥2,552.00 | 830.90K |
| 2026-09-10 | ¥2,620.00 | -1.28% | ¥2,654.00 | ¥2,654.00 | ¥2,594.50 | 1.10M |
| 2026-09-09 | ¥2,654.00 | +2.47% | ¥2,603.00 | ¥2,666.00 | ¥2,598.00 | 1.00M |
| 2026-09-08 | ¥2,590.00 | -1.24% | ¥2,601.00 | ¥2,628.00 | ¥2,590.00 | 1.76M |
| 2026-09-07 | ¥2,622.50 | -0.49% | ¥2,626.00 | ¥2,648.50 | ¥2,617.50 | 744.70K |
| 2026-09-04 | ¥2,635.50 | -1.33% | ¥2,650.50 | ¥2,671.00 | ¥2,626.00 | 923.80K |
| 2026-09-03 | ¥2,671.00 | -0.71% | ¥2,697.50 | ¥2,719.50 | ¥2,666.00 | 1.24M |
| 2026-09-02 | ¥2,690.00 | -2.24% | ¥2,724.00 | ¥2,732.50 | ¥2,689.00 | 805.20K |
| 2026-09-01 | ¥2,751.50 | +1.46% | ¥2,699.50 | ¥2,763.00 | ¥2,685.00 | 892.30K |
| 2026-08-31 | ¥2,712.00 | -1.58% | ¥2,733.00 | ¥2,747.50 | ¥2,711.00 | 988.30K |
| 2026-08-28 | ¥2,755.50 | -1.61% | ¥2,780.50 | ¥2,796.00 | ¥2,731.50 | 923.40K |
| 2026-08-27 | ¥2,800.50 | +0.56% | ¥2,802.50 | ¥2,812.00 | ¥2,782.00 | 801.70K |
| 2026-08-26 | ¥2,785.00 | +0.45% | ¥2,788.00 | ¥2,801.00 | ¥2,764.00 | 551.00K |
| 2026-08-25 | ¥2,772.50 | -0.61% | ¥2,793.50 | ¥2,798.50 | ¥2,770.50 | 654.10K |
| 2026-08-24 | ¥2,789.50 | +0.27% | ¥2,782.00 | ¥2,808.00 | ¥2,767.00 | 675.50K |
| 2026-08-21 | ¥2,782.00 | +0.78% | ¥2,765.00 | ¥2,811.00 | ¥2,761.00 | 1.02M |
| 2026-08-20 | ¥2,760.50 | +2.01% | ¥2,746.00 | ¥2,767.50 | ¥2,738.00 | 775.10K |
| 2026-08-19 | ¥2,706.00 | -1.55% | ¥2,748.00 | ¥2,756.00 | ¥2,698.00 | 662.40K |
| 2026-08-18 | ¥2,748.50 | -0.43% | ¥2,760.50 | ¥2,779.50 | ¥2,737.50 | 581.50K |
| 2026-08-17 | ¥2,760.50 | +1.12% | ¥2,746.50 | ¥2,769.50 | ¥2,728.00 | 668.50K |
| 2026-08-14 | ¥2,730.00 | -1.09% | ¥2,752.00 | ¥2,779.00 | ¥2,728.00 | 750.30K |
| 2026-08-13 | ¥2,760.00 | +0.33% | ¥2,766.00 | ¥2,792.50 | ¥2,728.00 | 715.50K |
| 2026-08-12 | ¥2,751.00 | +1.31% | ¥2,756.50 | ¥2,778.50 | ¥2,738.00 | 891.40K |
| 2026-08-10 | ¥2,715.50 | -2.06% | ¥2,773.00 | ¥2,776.00 | ¥2,697.00 | 1.23M |
| 2026-08-07 | ¥2,772.50 | +0.76% | ¥2,780.00 | ¥2,820.00 | ¥2,752.00 | 1.05M |
| 2026-08-06 | ¥2,751.50 | +3.15% | ¥2,630.50 | ¥2,785.00 | ¥2,584.50 | 1.13M |
| 2026-08-05 | ¥2,667.50 | -3.25% | ¥2,762.00 | ¥2,787.00 | ¥2,510.50 | 1.86M |
| 2026-08-04 | ¥2,757.00 | -0.18% | ¥2,760.00 | ¥2,776.50 | ¥2,743.00 | 506.10K |
| 2026-08-03 | ¥2,762.00 | -0.95% | ¥2,760.50 | ¥2,767.50 | ¥2,697.50 | 770.40K |
| 2026-07-31 | ¥2,788.50 | -0.54% | ¥2,805.00 | ¥2,812.00 | ¥2,748.50 | 745.70K |
| 2026-07-30 | ¥2,803.50 | -0.78% | ¥2,806.00 | ¥2,828.00 | ¥2,787.50 | 535.00K |
| 2026-07-29 | ¥2,825.50 | +1.13% | ¥2,793.00 | ¥2,846.50 | ¥2,792.00 | 881.00K |
| 2026-07-28 | ¥2,794.00 | -1.11% | ¥2,824.00 | ¥2,828.00 | ¥2,778.00 | 646.10K |
| 2026-07-27 | ¥2,825.50 | +2.78% | ¥2,766.50 | ¥2,825.50 | ¥2,759.00 | 672.90K |
| 2026-07-24 | ¥2,749.00 | -0.33% | ¥2,738.50 | ¥2,753.50 | ¥2,727.00 | 434.90K |
| 2026-07-23 | ¥2,758.00 | +0.55% | ¥2,759.50 | ¥2,774.50 | ¥2,748.50 | 561.80K |
| 2026-07-22 | ¥2,743.00 | +0.18% | ¥2,750.00 | ¥2,772.00 | ¥2,730.50 | 419.20K |
| 2026-07-21 | ¥2,738.00 | +0.87% | ¥2,732.00 | ¥2,741.50 | ¥2,710.50 | 581.50K |
| 2026-07-17 | ¥2,714.50 | -0.98% | ¥2,753.50 | ¥2,760.00 | ¥2,681.00 | 542.40K |
| 2026-07-16 | ¥2,741.50 | -0.80% | ¥2,757.50 | ¥2,767.00 | ¥2,738.50 | 426.30K |
| 2026-07-15 | ¥2,763.50 | +0.45% | ¥2,779.50 | ¥2,779.50 | ¥2,734.00 | 372.20K |
| 2026-07-14 | ¥2,751.00 | +1.14% | ¥2,750.00 | ¥2,770.00 | ¥2,723.50 | 466.70K |
| 2026-07-13 | ¥2,720.00 | -0.69% | ¥2,780.00 | ¥2,798.50 | ¥2,707.00 | 591.60K |
| 2026-07-10 | ¥2,739.00 | -1.56% | ¥2,782.50 | ¥2,797.50 | ¥2,730.00 | 683.40K |
| 2026-07-09 | ¥2,782.50 | +0.02% | ¥2,767.50 | ¥2,810.50 | ¥2,763.00 | 502.40K |
| 2026-07-08 | ¥2,782.00 | -1.57% | ¥2,805.00 | ¥2,840.00 | ¥2,757.50 | 654.20K |
| 2026-07-07 | ¥2,826.50 | -0.55% | ¥2,892.00 | ¥2,895.00 | ¥2,821.00 | 1.04M |
| 2026-07-06 | ¥2,842.00 | +0.94% | ¥2,835.00 | ¥2,848.00 | ¥2,792.50 | 595.10K |
| 2026-07-03 | ¥2,815.50 | +3.06% | ¥2,745.50 | ¥2,821.50 | ¥2,740.00 | 914.20K |
| 2026-07-02 | ¥2,732.00 | +2.75% | ¥2,700.00 | ¥2,742.00 | ¥2,670.00 | 666.90K |
| 2026-07-01 | ¥2,659.00 | +0.76% | ¥2,679.00 | ¥2,679.50 | ¥2,629.00 | 638.80K |
| 2026-06-30 | ¥2,639.00 | +0.48% | ¥2,639.50 | ¥2,649.50 | ¥2,605.00 | 763.70K |
| 2026-06-29 | ¥2,626.50 | +2.04% | ¥2,588.00 | ¥2,644.00 | ¥2,585.00 | 1.16M |
| 2026-06-26 | ¥2,574.00 | -0.33% | ¥2,583.00 | ¥2,594.50 | ¥2,557.50 | 1.06M |
| 2026-06-25 | ¥2,582.50 | -1.56% | ¥2,663.00 | ¥2,663.00 | ¥2,568.50 | 1.00M |
| 2026-06-24 | ¥2,623.50 | +0.15% | ¥2,616.00 | ¥2,647.00 | ¥2,614.50 | 645.20K |
| 2026-06-23 | ¥2,619.50 | -1.41% | ¥2,686.00 | ¥2,687.50 | ¥2,608.00 | 1.22M |
| 2026-06-22 | ¥2,657.00 | -1.96% | ¥2,675.00 | ¥2,688.00 | ¥2,645.50 | 979.50K |
| 2026-06-19 | ¥2,710.00 | -2.43% | ¥2,814.50 | ¥2,830.00 | ¥2,710.00 | 1.77M |
| 2026-06-18 | ¥2,777.50 | -0.23% | ¥2,776.00 | ¥2,798.00 | ¥2,768.50 | 761.70K |
| 2026-06-17 | ¥2,784.00 | +0.72% | ¥2,767.50 | ¥2,825.00 | ¥2,752.50 | 752.70K |
| 2026-06-16 | ¥2,764.00 | +1.10% | ¥2,784.00 | ¥2,790.50 | ¥2,740.00 | 742.40K |
| 2026-06-15 | ¥2,734.00 | +1.84% | ¥2,719.50 | ¥2,758.00 | ¥2,714.50 | 801.10K |
| 2026-06-12 | ¥2,684.50 | +2.25% | ¥2,675.50 | ¥2,701.00 | ¥2,624.50 | 773.30K |
| 2026-06-11 | ¥2,625.50 | +1.33% | ¥2,613.00 | ¥2,646.50 | ¥2,584.00 | 947.60K |
| 2026-06-10 | ¥2,591.00 | +1.47% | ¥2,582.00 | ¥2,610.50 | ¥2,552.50 | 1.08M |
| 2026-06-09 | ¥2,553.50 | -1.54% | ¥2,594.00 | ¥2,608.00 | ¥2,532.00 | 982.80K |
| 2026-06-08 | ¥2,593.50 | -1.91% | ¥2,600.00 | ¥2,634.50 | ¥2,559.00 | 886.90K |
| 2026-06-05 | ¥2,644.00 | -1.38% | ¥2,660.00 | ¥2,668.50 | ¥2,612.50 | 837.30K |
| 2026-06-04 | ¥2,681.00 | +0.02% | ¥2,680.50 | ¥2,707.00 | ¥2,665.00 | 799.90K |
| 2026-06-03 | ¥2,680.50 | +0.32% | ¥2,706.00 | ¥2,722.00 | ¥2,675.00 | 691.80K |
| 2026-06-02 | ¥2,672.00 | -0.37% | ¥2,616.00 | ¥2,672.00 | ¥2,588.00 | 1.05M |
| 2026-06-01 | ¥2,682.00 | -4.04% | ¥2,762.00 | ¥2,767.00 | ¥2,645.00 | 957.40K |
| 2026-05-29 | ¥2,795.00 | -0.43% | ¥2,831.00 | ¥2,841.50 | ¥2,789.50 | 1.46M |
| 2026-05-28 | ¥2,807.00 | -0.37% | ¥2,818.00 | ¥2,855.50 | ¥2,784.00 | 739.60K |
| 2026-05-27 | ¥2,817.50 | -0.86% | ¥2,842.00 | ¥2,858.00 | ¥2,800.50 | 758.60K |
| 2026-05-26 | ¥2,842.00 | -1.93% | ¥2,871.50 | ¥2,900.00 | ¥2,819.50 | 686.20K |
| 2026-05-25 | ¥2,898.00 | -0.45% | ¥2,903.50 | ¥2,965.00 | ¥2,883.50 | 737.70K |