Nohmi Bosai Ltd. 6744
TSE · Japan · Electronic Technology
¥3,855.00-130.00 (-3.26%)
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 | ¥3,855.00 | -3.26% | ¥3,950.00 | ¥3,965.00 | ¥3,855.00 | 100.40K |
| 2026-10-01 | ¥3,985.00 | +1.40% | ¥3,930.00 | ¥4,010.00 | ¥3,920.00 | 73.70K |
| 2026-09-30 | ¥3,930.00 | -0.76% | ¥3,960.00 | ¥3,985.00 | ¥3,930.00 | 87.10K |
| 2026-09-29 | ¥3,960.00 | -1.37% | ¥3,955.00 | ¥3,975.00 | ¥3,935.00 | 65.10K |
| 2026-09-28 | ¥4,015.00 | -0.37% | ¥4,080.00 | ¥4,085.00 | ¥4,015.00 | 99.60K |
| 2026-09-25 | ¥4,030.00 | -1.35% | ¥4,070.00 | ¥4,085.00 | ¥4,010.00 | 74.70K |
| 2026-09-24 | ¥4,085.00 | +0.12% | ¥4,110.00 | ¥4,125.00 | ¥4,075.00 | 59.80K |
| 2026-09-18 | ¥4,080.00 | -0.49% | ¥4,130.00 | ¥4,130.00 | ¥4,060.00 | 112.90K |
| 2026-09-17 | ¥4,100.00 | +1.49% | ¥4,045.00 | ¥4,105.00 | ¥4,045.00 | 60.30K |
| 2026-09-16 | ¥4,040.00 | +0.62% | ¥4,035.00 | ¥4,045.00 | ¥4,000.00 | 40.00K |
| 2026-09-15 | ¥4,015.00 | +0.12% | ¥3,985.00 | ¥4,030.00 | ¥3,980.00 | 55.60K |
| 2026-09-14 | ¥4,010.00 | +1.39% | ¥3,950.00 | ¥4,010.00 | ¥3,920.00 | 72.40K |
| 2026-09-11 | ¥3,955.00 | -1.62% | ¥3,905.00 | ¥3,995.00 | ¥3,905.00 | 90.70K |
| 2026-09-10 | ¥4,020.00 | -0.37% | ¥3,985.00 | ¥4,035.00 | ¥3,985.00 | 62.20K |
| 2026-09-09 | ¥4,035.00 | +0.37% | ¥4,000.00 | ¥4,090.00 | ¥3,980.00 | 94.70K |
| 2026-09-08 | ¥4,020.00 | -3.83% | ¥4,125.00 | ¥4,125.00 | ¥4,020.00 | 87.30K |
| 2026-09-07 | ¥4,180.00 | +0.48% | ¥4,145.00 | ¥4,180.00 | ¥4,090.00 | 83.50K |
| 2026-09-04 | ¥4,160.00 | +0.36% | ¥4,145.00 | ¥4,180.00 | ¥4,130.00 | 79.30K |
| 2026-09-03 | ¥4,145.00 | -1.31% | ¥4,195.00 | ¥4,200.00 | ¥4,130.00 | 98.50K |
| 2026-09-02 | ¥4,200.00 | -1.98% | ¥4,225.00 | ¥4,245.00 | ¥4,170.00 | 83.70K |
| 2026-09-01 | ¥4,285.00 | +0.12% | ¥4,275.00 | ¥4,325.00 | ¥4,255.00 | 60.10K |
| 2026-08-31 | ¥4,280.00 | -0.58% | ¥4,280.00 | ¥4,320.00 | ¥4,270.00 | 100.00K |
| 2026-08-28 | ¥4,305.00 | +0.58% | ¥4,270.00 | ¥4,355.00 | ¥4,270.00 | 133.90K |
| 2026-08-27 | ¥4,280.00 | 0.00% | ¥4,255.00 | ¥4,325.00 | ¥4,250.00 | 74.70K |
| 2026-08-26 | ¥4,280.00 | -0.70% | ¥4,320.00 | ¥4,335.00 | ¥4,255.00 | 65.50K |
| 2026-08-25 | ¥4,310.00 | -1.49% | ¥4,360.00 | ¥4,370.00 | ¥4,295.00 | 73.00K |
| 2026-08-24 | ¥4,375.00 | -0.11% | ¥4,415.00 | ¥4,415.00 | ¥4,355.00 | 94.80K |
| 2026-08-21 | ¥4,380.00 | +0.46% | ¥4,300.00 | ¥4,385.00 | ¥4,300.00 | 90.10K |
| 2026-08-20 | ¥4,360.00 | +3.44% | ¥4,215.00 | ¥4,395.00 | ¥4,215.00 | 119.10K |
| 2026-08-19 | ¥4,215.00 | -4.42% | ¥4,365.00 | ¥4,370.00 | ¥4,205.00 | 101.50K |
| 2026-08-18 | ¥4,410.00 | -0.90% | ¥4,455.00 | ¥4,470.00 | ¥4,380.00 | 90.90K |
| 2026-08-17 | ¥4,450.00 | -0.89% | ¥4,470.00 | ¥4,510.00 | ¥4,435.00 | 88.70K |
| 2026-08-14 | ¥4,490.00 | +0.11% | ¥4,415.00 | ¥4,495.00 | ¥4,415.00 | 80.20K |
| 2026-08-13 | ¥4,485.00 | +0.11% | ¥4,500.00 | ¥4,535.00 | ¥4,470.00 | 48.20K |
| 2026-08-12 | ¥4,480.00 | +0.56% | ¥4,455.00 | ¥4,485.00 | ¥4,400.00 | 78.10K |
| 2026-08-10 | ¥4,455.00 | -3.26% | ¥4,580.00 | ¥4,580.00 | ¥4,455.00 | 131.80K |
| 2026-08-07 | ¥4,605.00 | +0.11% | ¥4,465.00 | ¥4,620.00 | ¥4,380.00 | 160.10K |
| 2026-08-06 | ¥4,600.00 | -0.43% | ¥4,690.00 | ¥4,765.00 | ¥4,550.00 | 116.10K |
| 2026-08-05 | ¥4,620.00 | +2.90% | ¥4,550.00 | ¥4,620.00 | ¥4,545.00 | 73.10K |
| 2026-08-04 | ¥4,490.00 | +0.45% | ¥4,495.00 | ¥4,530.00 | ¥4,435.00 | 105.00K |
| 2026-08-03 | ¥4,470.00 | +0.45% | ¥4,415.00 | ¥4,490.00 | ¥4,370.00 | 116.00K |
| 2026-07-31 | ¥4,450.00 | +1.60% | ¥4,430.00 | ¥4,490.00 | ¥4,340.00 | 90.60K |
| 2026-07-30 | ¥4,380.00 | -0.57% | ¥4,350.00 | ¥4,395.00 | ¥4,310.00 | 67.80K |
| 2026-07-29 | ¥4,405.00 | 0.00% | ¥4,450.00 | ¥4,470.00 | ¥4,355.00 | 127.10K |
| 2026-07-28 | ¥4,405.00 | -0.11% | ¥4,405.00 | ¥4,430.00 | ¥4,320.00 | 79.70K |
| 2026-07-27 | ¥4,410.00 | +1.26% | ¥4,380.00 | ¥4,440.00 | ¥4,320.00 | 95.80K |
| 2026-07-24 | ¥4,355.00 | +2.11% | ¥4,265.00 | ¥4,385.00 | ¥4,220.00 | 90.80K |
| 2026-07-23 | ¥4,265.00 | -0.35% | ¥4,265.00 | ¥4,285.00 | ¥4,235.00 | 49.30K |
| 2026-07-22 | ¥4,280.00 | +0.23% | ¥4,310.00 | ¥4,345.00 | ¥4,265.00 | 58.00K |
| 2026-07-21 | ¥4,270.00 | +1.91% | ¥4,235.00 | ¥4,290.00 | ¥4,205.00 | 78.10K |
| 2026-07-17 | ¥4,190.00 | -1.76% | ¥4,240.00 | ¥4,265.00 | ¥4,050.00 | 89.40K |
| 2026-07-16 | ¥4,265.00 | -1.95% | ¥4,335.00 | ¥4,335.00 | ¥4,260.00 | 62.40K |
| 2026-07-15 | ¥4,350.00 | +2.35% | ¥4,320.00 | ¥4,350.00 | ¥4,250.00 | 75.90K |
| 2026-07-14 | ¥4,250.00 | +0.35% | ¥4,290.00 | ¥4,295.00 | ¥4,230.00 | 55.70K |
| 2026-07-13 | ¥4,235.00 | -1.51% | ¥4,330.00 | ¥4,355.00 | ¥4,210.00 | 67.00K |
| 2026-07-10 | ¥4,300.00 | -0.35% | ¥4,360.00 | ¥4,370.00 | ¥4,260.00 | 67.40K |
| 2026-07-09 | ¥4,315.00 | +0.47% | ¥4,290.00 | ¥4,345.00 | ¥4,280.00 | 41.50K |
| 2026-07-08 | ¥4,295.00 | -2.61% | ¥4,410.00 | ¥4,410.00 | ¥4,265.00 | 66.30K |
| 2026-07-07 | ¥4,410.00 | -0.11% | ¥4,415.00 | ¥4,525.00 | ¥4,375.00 | 107.30K |
| 2026-07-06 | ¥4,415.00 | +1.03% | ¥4,380.00 | ¥4,415.00 | ¥4,360.00 | 54.80K |
| 2026-07-03 | ¥4,370.00 | +4.67% | ¥4,245.00 | ¥4,435.00 | ¥4,235.00 | 145.60K |
| 2026-07-02 | ¥4,175.00 | +1.33% | ¥4,140.00 | ¥4,200.00 | ¥4,095.00 | 73.80K |
| 2026-07-01 | ¥4,120.00 | +0.73% | ¥4,115.00 | ¥4,125.00 | ¥4,080.00 | 56.30K |
| 2026-06-30 | ¥4,090.00 | -1.45% | ¥4,210.00 | ¥4,210.00 | ¥4,090.00 | 56.00K |
| 2026-06-29 | ¥4,150.00 | +0.48% | ¥4,140.00 | ¥4,180.00 | ¥4,090.00 | 81.40K |
| 2026-06-26 | ¥4,130.00 | -0.12% | ¥4,115.00 | ¥4,135.00 | ¥4,075.00 | 79.10K |
| 2026-06-25 | ¥4,135.00 | -0.96% | ¥4,200.00 | ¥4,215.00 | ¥4,135.00 | 103.20K |
| 2026-06-24 | ¥4,175.00 | +0.24% | ¥4,165.00 | ¥4,245.00 | ¥4,160.00 | 61.00K |
| 2026-06-23 | ¥4,165.00 | -0.95% | ¥4,205.00 | ¥4,265.00 | ¥4,165.00 | 171.50K |
| 2026-06-22 | ¥4,205.00 | -0.71% | ¥4,230.00 | ¥4,285.00 | ¥4,205.00 | 86.90K |
| 2026-06-19 | ¥4,235.00 | +0.59% | ¥4,220.00 | ¥4,295.00 | ¥4,195.00 | 76.50K |
| 2026-06-18 | ¥4,210.00 | +0.84% | ¥4,200.00 | ¥4,275.00 | ¥4,200.00 | 66.10K |
| 2026-06-17 | ¥4,175.00 | -0.24% | ¥4,200.00 | ¥4,230.00 | ¥4,155.00 | 65.60K |
| 2026-06-16 | ¥4,185.00 | -0.36% | ¥4,225.00 | ¥4,225.00 | ¥4,180.00 | 41.80K |
| 2026-06-15 | ¥4,200.00 | -1.18% | ¥4,300.00 | ¥4,330.00 | ¥4,195.00 | 49.20K |
| 2026-06-12 | ¥4,250.00 | +0.95% | ¥4,240.00 | ¥4,275.00 | ¥4,185.00 | 81.50K |
| 2026-06-11 | ¥4,210.00 | -1.86% | ¥4,280.00 | ¥4,290.00 | ¥4,165.00 | 88.20K |
| 2026-06-10 | ¥4,290.00 | -0.23% | ¥4,340.00 | ¥4,385.00 | ¥4,260.00 | 71.30K |
| 2026-06-09 | ¥4,300.00 | -1.49% | ¥4,420.00 | ¥4,420.00 | ¥4,295.00 | 84.20K |
| 2026-06-08 | ¥4,365.00 | -3.00% | ¥4,360.00 | ¥4,420.00 | ¥4,310.00 | 104.20K |
| 2026-06-05 | ¥4,500.00 | -0.44% | ¥4,500.00 | ¥4,590.00 | ¥4,490.00 | 54.60K |
| 2026-06-04 | ¥4,520.00 | -0.44% | ¥4,500.00 | ¥4,590.00 | ¥4,480.00 | 69.00K |
| 2026-06-03 | ¥4,540.00 | -2.26% | ¥4,705.00 | ¥4,725.00 | ¥4,505.00 | 121.70K |
| 2026-06-02 | ¥4,645.00 | -0.96% | ¥4,630.00 | ¥4,685.00 | ¥4,540.00 | 154.00K |
| 2026-06-01 | ¥4,690.00 | -4.87% | ¥4,860.00 | ¥4,890.00 | ¥4,690.00 | 139.70K |
| 2026-05-29 | ¥4,930.00 | +2.60% | ¥4,810.00 | ¥4,940.00 | ¥4,780.00 | 155.90K |
| 2026-05-28 | ¥4,805.00 | +0.52% | ¥4,710.00 | ¥4,840.00 | ¥4,695.00 | 126.40K |
| 2026-05-27 | ¥4,780.00 | -3.24% | ¥4,940.00 | ¥5,000.00 | ¥4,770.00 | 137.10K |
| 2026-05-26 | ¥4,940.00 | +4.33% | ¥4,690.00 | ¥5,020.00 | ¥4,690.00 | 207.90K |
| 2026-05-25 | ¥4,735.00 | +1.94% | ¥4,785.00 | ¥4,875.00 | ¥4,700.00 | 162.90K |