NOVA SYSTEM CO.,LTD. 5257
TSE · Japan · Technology Services
¥2,887.00-6.00 (-0.21%)
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 | ¥2,887.00 | -0.21% | ¥2,888.00 | ¥2,888.00 | ¥2,870.00 | 500 |
| 2026-10-01 | ¥2,893.00 | -0.07% | ¥2,895.00 | ¥2,895.00 | ¥2,892.00 | 900 |
| 2026-09-30 | ¥2,895.00 | +2.55% | ¥2,873.00 | ¥2,896.00 | ¥2,861.00 | 1.00K |
| 2026-09-29 | ¥2,823.00 | -1.05% | ¥2,847.00 | ¥2,847.00 | ¥2,823.00 |
| 3.70K |
| 2026-09-28 | ¥2,853.00 | -2.46% | ¥2,896.00 | ¥2,896.00 | ¥2,853.00 | 3.80K |
| 2026-09-25 | ¥2,925.00 | -0.65% | ¥2,930.00 | ¥2,930.00 | ¥2,897.00 | 1.20K |
| 2026-09-24 | ¥2,944.00 | +1.38% | ¥2,904.00 | ¥2,947.00 | ¥2,894.00 | 2.80K |
| 2026-09-18 | ¥2,904.00 | -0.17% | ¥2,928.00 | ¥2,930.00 | ¥2,858.00 | 6.30K |
| 2026-09-17 | ¥2,909.00 | -0.34% | ¥2,919.00 | ¥2,930.00 | ¥2,909.00 | 3.10K |
| 2026-09-16 | ¥2,919.00 | +0.72% | ¥2,919.00 | ¥2,919.00 | ¥2,900.00 | 1.50K |
| 2026-09-15 | ¥2,898.00 | +0.14% | ¥2,894.00 | ¥2,899.00 | ¥2,894.00 | 700 |
| 2026-09-14 | ¥2,894.00 | +1.47% | ¥2,824.00 | ¥2,894.00 | ¥2,824.00 | 2.00K |
| 2026-09-11 | ¥2,852.00 | -1.21% | ¥2,887.00 | ¥2,900.00 | ¥2,852.00 | 6.00K |
| 2026-09-10 | ¥2,887.00 | +1.26% | ¥2,851.00 | ¥2,887.00 | ¥2,851.00 | 900 |
| 2026-09-09 | ¥2,851.00 | 0.00% | ¥2,851.00 | ¥2,851.00 | ¥2,851.00 | 200 |
| 2026-09-08 | ¥2,851.00 | +0.49% | ¥2,851.00 | ¥2,852.00 | ¥2,851.00 | 600 |
| 2026-09-07 | ¥2,837.00 | -1.39% | ¥2,874.00 | ¥2,876.00 | ¥2,837.00 | 3.00K |
| 2026-09-04 | ¥2,877.00 | +0.95% | ¥2,835.00 | ¥2,877.00 | ¥2,835.00 | 500 |
| 2026-09-03 | ¥2,850.00 | +0.74% | ¥2,830.00 | ¥2,850.00 | ¥2,830.00 | 900 |
| 2026-09-02 | ¥2,829.00 | +1.04% | ¥2,805.00 | ¥2,829.00 | ¥2,800.00 | 2.00K |
| 2026-09-01 | ¥2,800.00 | -0.28% | ¥2,808.00 | ¥2,808.00 | ¥2,800.00 | 700 |
| 2026-08-31 | ¥2,808.00 | +1.37% | ¥2,800.00 | ¥2,808.00 | ¥2,800.00 | 7.10K |
| 2026-08-28 | ¥2,770.00 | +0.73% | ¥2,741.00 | ¥2,775.00 | ¥2,741.00 | 3.70K |
| 2026-08-27 | ¥2,750.00 | +0.04% | ¥2,720.00 | ¥2,780.00 | ¥2,720.00 | 6.70K |
| 2026-08-26 | ¥2,749.00 | +0.15% | ¥2,749.00 | ¥2,749.00 | ¥2,749.00 | 100 |
| 2026-08-25 | ¥2,745.00 | -0.44% | ¥2,728.00 | ¥2,745.00 | ¥2,725.00 | 2.20K |
| 2026-08-24 | ¥2,757.00 | +1.92% | ¥2,748.00 | ¥2,757.00 | ¥2,748.00 | 4.50K |
| 2026-08-21 | ¥2,705.00 | 0.00% | ¥2,705.00 | ¥2,705.00 | ¥2,705.00 | 0 |
| 2026-08-20 | ¥2,705.00 | -0.37% | ¥2,715.00 | ¥2,715.00 | ¥2,705.00 | 700 |
| 2026-08-19 | ¥2,715.00 | -0.73% | ¥2,735.00 | ¥2,745.00 | ¥2,715.00 | 8.70K |
| 2026-08-18 | ¥2,735.00 | +0.81% | ¥2,713.00 | ¥2,735.00 | ¥2,712.00 | 8.50K |
| 2026-08-17 | ¥2,713.00 | -0.73% | ¥2,719.00 | ¥2,735.00 | ¥2,701.00 | 3.20K |
| 2026-08-14 | ¥2,733.00 | -0.44% | ¥2,745.00 | ¥2,746.00 | ¥2,733.00 | 600 |
| 2026-08-13 | ¥2,745.00 | +0.92% | ¥2,746.00 | ¥2,746.00 | ¥2,745.00 | 200 |
| 2026-08-12 | ¥2,720.00 | +0.41% | ¥2,729.00 | ¥2,730.00 | ¥2,720.00 | 800 |
| 2026-08-10 | ¥2,709.00 | -1.56% | ¥2,720.00 | ¥2,720.00 | ¥2,709.00 | 700 |
| 2026-08-07 | ¥2,752.00 | +0.81% | ¥2,730.00 | ¥2,752.00 | ¥2,730.00 | 3.40K |
| 2026-08-06 | ¥2,730.00 | -0.62% | ¥2,722.00 | ¥2,730.00 | ¥2,722.00 | 400 |
| 2026-08-05 | ¥2,747.00 | 0.00% | ¥2,747.00 | ¥2,750.00 | ¥2,726.00 | 8.90K |
| 2026-08-04 | ¥2,747.00 | -0.11% | ¥2,750.00 | ¥2,756.00 | ¥2,711.00 | 9.20K |
| 2026-08-03 | ¥2,750.00 | +3.81% | ¥2,738.00 | ¥2,750.00 | ¥2,706.00 | 9.20K |
| 2026-07-31 | ¥2,649.00 | +4.91% | ¥2,549.00 | ¥2,710.00 | ¥2,549.00 | 13.90K |
| 2026-07-30 | ¥2,525.00 | -0.20% | ¥2,529.00 | ¥2,530.00 | ¥2,518.00 | 800 |
| 2026-07-29 | ¥2,530.00 | +0.64% | ¥2,527.00 | ¥2,530.00 | ¥2,527.00 | 700 |
| 2026-07-28 | ¥2,514.00 | -1.41% | ¥2,536.00 | ¥2,536.00 | ¥2,514.00 | 1.70K |
| 2026-07-27 | ¥2,550.00 | +1.72% | ¥2,550.00 | ¥2,550.00 | ¥2,549.00 | 900 |
| 2026-07-24 | ¥2,507.00 | +0.08% | ¥2,505.00 | ¥2,507.00 | ¥2,504.00 | 600 |
| 2026-07-23 | ¥2,505.00 | +0.08% | ¥2,503.00 | ¥2,507.00 | ¥2,503.00 | 900 |
| 2026-07-22 | ¥2,503.00 | 0.00% | ¥2,503.00 | ¥2,503.00 | ¥2,503.00 | 0 |
| 2026-07-21 | ¥2,503.00 | +0.12% | ¥2,500.00 | ¥2,503.00 | ¥2,478.00 | 2.40K |
| 2026-07-17 | ¥2,500.00 | -0.75% | ¥2,547.00 | ¥2,547.00 | ¥2,499.00 | 2.10K |
| 2026-07-16 | ¥2,519.00 | +0.56% | ¥2,501.00 | ¥2,520.00 | ¥2,501.00 | 1.70K |
| 2026-07-15 | ¥2,505.00 | +0.52% | ¥2,495.00 | ¥2,505.00 | ¥2,491.00 | 1.20K |
| 2026-07-14 | ¥2,492.00 | -0.36% | ¥2,492.00 | ¥2,500.00 | ¥2,492.00 | 800 |
| 2026-07-13 | ¥2,501.00 | +0.04% | ¥2,500.00 | ¥2,501.00 | ¥2,500.00 | 4.30K |
| 2026-07-10 | ¥2,500.00 | +0.24% | ¥2,499.00 | ¥2,501.00 | ¥2,499.00 | 300 |
| 2026-07-09 | ¥2,494.00 | +0.16% | ¥2,500.00 | ¥2,529.00 | ¥2,494.00 | 300 |
| 2026-07-08 | ¥2,490.00 | -0.40% | ¥2,490.00 | ¥2,490.00 | ¥2,490.00 | 100 |
| 2026-07-07 | ¥2,500.00 | -3.25% | ¥2,575.00 | ¥2,575.00 | ¥2,440.00 | 1.60K |
| 2026-07-06 | ¥2,584.00 | -0.04% | ¥2,585.00 | ¥2,585.00 | ¥2,584.00 | 600 |
| 2026-07-03 | ¥2,585.00 | +0.19% | ¥2,585.00 | ¥2,585.00 | ¥2,585.00 | 100 |
| 2026-07-02 | ¥2,580.00 | +1.18% | ¥2,565.00 | ¥2,584.00 | ¥2,565.00 | 1.50K |
| 2026-07-01 | ¥2,550.00 | -0.31% | ¥2,580.00 | ¥2,580.00 | ¥2,550.00 | 600 |
| 2026-06-30 | ¥2,558.00 | +2.36% | ¥2,540.00 | ¥2,558.00 | ¥2,539.00 | 900 |
| 2026-06-29 | ¥2,499.00 | +1.54% | ¥2,461.00 | ¥2,611.00 | ¥2,461.00 | 1.70K |
| 2026-06-26 | ¥2,461.00 | -1.56% | ¥2,474.00 | ¥2,474.00 | ¥2,414.00 | 1.60K |
| 2026-06-25 | ¥2,500.00 | +1.67% | ¥2,460.00 | ¥2,500.00 | ¥2,460.00 | 200 |
| 2026-06-24 | ¥2,459.00 | -0.81% | ¥2,466.00 | ¥2,466.00 | ¥2,459.00 | 300 |
| 2026-06-23 | ¥2,479.00 | -0.16% | ¥2,483.00 | ¥2,485.00 | ¥2,479.00 | 900 |
| 2026-06-22 | ¥2,483.00 | -0.12% | ¥2,562.00 | ¥2,562.00 | ¥2,483.00 | 2.70K |
| 2026-06-19 | ¥2,486.00 | -1.19% | ¥2,495.00 | ¥2,512.00 | ¥2,484.00 | 1.20K |
| 2026-06-18 | ¥2,516.00 | -1.02% | ¥2,542.00 | ¥2,542.00 | ¥2,515.00 | 500 |
| 2026-06-17 | ¥2,542.00 | +0.91% | ¥2,530.00 | ¥2,542.00 | ¥2,529.00 | 1.00K |
| 2026-06-16 | ¥2,519.00 | +0.88% | ¥2,515.00 | ¥2,521.00 | ¥2,510.00 | 5.10K |
| 2026-06-15 | ¥2,497.00 | +0.44% | ¥2,493.00 | ¥2,500.00 | ¥2,493.00 | 1.20K |
| 2026-06-12 | ¥2,486.00 | +1.89% | ¥2,460.00 | ¥2,486.00 | ¥2,450.00 | 1.10K |
| 2026-06-11 | ¥2,440.00 | -0.69% | ¥2,457.00 | ¥2,457.00 | ¥2,430.00 | 1.90K |
| 2026-06-10 | ¥2,457.00 | +0.99% | ¥2,448.00 | ¥2,457.00 | ¥2,448.00 | 500 |
| 2026-06-09 | ¥2,433.00 | -1.10% | ¥2,455.00 | ¥2,458.00 | ¥2,433.00 | 1.50K |
| 2026-06-08 | ¥2,460.00 | -0.08% | ¥2,412.00 | ¥2,460.00 | ¥2,411.00 | 1.30K |
| 2026-06-05 | ¥2,462.00 | +0.29% | ¥2,433.00 | ¥2,462.00 | ¥2,433.00 | 800 |
| 2026-06-04 | ¥2,455.00 | -3.69% | ¥2,525.00 | ¥2,547.00 | ¥2,455.00 | 3.80K |
| 2026-06-03 | ¥2,549.00 | +0.31% | ¥2,524.00 | ¥2,549.00 | ¥2,512.00 | 2.50K |
| 2026-06-02 | ¥2,541.00 | -0.39% | ¥2,538.00 | ¥2,570.00 | ¥2,538.00 | 900 |
| 2026-06-01 | ¥2,551.00 | -0.35% | ¥2,588.00 | ¥2,588.00 | ¥2,551.00 | 2.50K |
| 2026-05-29 | ¥2,560.00 | 0.00% | ¥2,560.00 | ¥2,563.00 | ¥2,557.00 | 1.30K |
| 2026-05-28 | ¥2,560.00 | -0.66% | ¥2,598.00 | ¥2,598.00 | ¥2,551.00 | 2.30K |
| 2026-05-27 | ¥2,577.00 | -0.43% | ¥2,609.00 | ¥2,609.00 | ¥2,575.00 | 4.30K |
| 2026-05-26 | ¥2,588.00 | +4.40% | ¥2,544.00 | ¥2,594.00 | ¥2,521.00 | 9.40K |
| 2026-05-25 | ¥2,479.00 | +0.16% | ¥2,480.00 | ¥2,521.00 | ¥2,479.00 | 4.20K |