Nojima Co.,Ltd. 7419
TSE · Japan · Retail Trade
¥1,228.00-11.00 (-0.89%)
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 | ¥1,228.00 | -0.89% | ¥1,227.00 | ¥1,233.00 | ¥1,222.00 | 466.70K |
| 2026-10-01 | ¥1,239.00 | +0.73% | ¥1,229.00 | ¥1,245.00 | ¥1,221.00 | 491.30K |
| 2026-09-30 | ¥1,230.00 | -0.57% | ¥1,230.00 | ¥1,247.00 | ¥1,209.00 | 735.10K |
| 2026-09-29 | ¥1,237.00 | -3.06% | ¥1,270.00 | ¥1,270.00 | ¥1,233.00 |
| 918.20K |
| 2026-09-28 | ¥1,276.00 | -1.01% | ¥1,300.00 | ¥1,300.00 | ¥1,274.00 | 1.53M |
| 2026-09-25 | ¥1,289.00 | +0.55% | ¥1,280.00 | ¥1,298.00 | ¥1,280.00 | 589.40K |
| 2026-09-24 | ¥1,282.00 | -0.16% | ¥1,281.00 | ¥1,293.00 | ¥1,276.00 | 721.00K |
| 2026-09-18 | ¥1,284.00 | -0.85% | ¥1,299.00 | ¥1,301.00 | ¥1,273.00 | 932.80K |
| 2026-09-17 | ¥1,295.00 | +1.97% | ¥1,289.00 | ¥1,295.00 | ¥1,276.00 | 922.10K |
| 2026-09-16 | ¥1,270.00 | +0.87% | ¥1,254.00 | ¥1,289.00 | ¥1,254.00 | 511.80K |
| 2026-09-15 | ¥1,259.00 | +0.32% | ¥1,264.00 | ¥1,265.00 | ¥1,247.00 | 360.70K |
| 2026-09-14 | ¥1,255.00 | +1.95% | ¥1,235.00 | ¥1,257.00 | ¥1,235.00 | 332.10K |
| 2026-09-11 | ¥1,231.00 | -0.16% | ¥1,226.00 | ¥1,235.00 | ¥1,222.00 | 615.70K |
| 2026-09-10 | ¥1,233.00 | 0.00% | ¥1,230.00 | ¥1,235.00 | ¥1,223.00 | 684.20K |
| 2026-09-09 | ¥1,233.00 | -0.72% | ¥1,237.00 | ¥1,244.00 | ¥1,232.00 | 496.10K |
| 2026-09-08 | ¥1,242.00 | -0.40% | ¥1,243.00 | ¥1,251.00 | ¥1,238.00 | 533.60K |
| 2026-09-07 | ¥1,247.00 | -0.48% | ¥1,253.00 | ¥1,256.00 | ¥1,244.00 | 495.20K |
| 2026-09-04 | ¥1,253.00 | -0.16% | ¥1,255.00 | ¥1,269.00 | ¥1,248.00 | 419.00K |
| 2026-09-03 | ¥1,255.00 | +0.32% | ¥1,251.00 | ¥1,260.00 | ¥1,244.00 | 439.10K |
| 2026-09-02 | ¥1,251.00 | -2.11% | ¥1,265.00 | ¥1,273.00 | ¥1,247.00 | 857.70K |
| 2026-09-01 | ¥1,278.00 | 0.00% | ¥1,278.00 | ¥1,288.00 | ¥1,271.00 | 578.60K |
| 2026-08-31 | ¥1,278.00 | +0.39% | ¥1,275.00 | ¥1,278.00 | ¥1,265.00 | 636.20K |
| 2026-08-28 | ¥1,273.00 | -0.31% | ¥1,271.00 | ¥1,277.00 | ¥1,263.00 | 1.07M |
| 2026-08-27 | ¥1,277.00 | -0.31% | ¥1,278.00 | ¥1,293.00 | ¥1,267.00 | 836.80K |
| 2026-08-26 | ¥1,281.00 | +0.16% | ¥1,275.00 | ¥1,290.00 | ¥1,275.00 | 454.50K |
| 2026-08-25 | ¥1,279.00 | +0.31% | ¥1,276.00 | ¥1,291.00 | ¥1,274.00 | 688.90K |
| 2026-08-24 | ¥1,275.00 | -0.39% | ¥1,272.00 | ¥1,280.00 | ¥1,265.00 | 669.60K |
| 2026-08-21 | ¥1,280.00 | +0.16% | ¥1,272.00 | ¥1,280.00 | ¥1,264.00 | 585.80K |
| 2026-08-20 | ¥1,278.00 | -0.16% | ¥1,292.00 | ¥1,298.00 | ¥1,270.00 | 760.20K |
| 2026-08-19 | ¥1,280.00 | -1.16% | ¥1,297.00 | ¥1,298.00 | ¥1,272.00 | 781.50K |
| 2026-08-18 | ¥1,295.00 | -0.23% | ¥1,295.00 | ¥1,303.00 | ¥1,282.00 | 856.10K |
| 2026-08-17 | ¥1,298.00 | -1.52% | ¥1,314.00 | ¥1,314.00 | ¥1,289.00 | 1.08M |
| 2026-08-14 | ¥1,318.00 | -0.60% | ¥1,314.00 | ¥1,332.00 | ¥1,311.00 | 784.90K |
| 2026-08-13 | ¥1,326.00 | +0.68% | ¥1,329.00 | ¥1,333.00 | ¥1,318.00 | 476.90K |
| 2026-08-12 | ¥1,317.00 | -0.08% | ¥1,318.00 | ¥1,329.00 | ¥1,300.00 | 584.10K |
| 2026-08-10 | ¥1,318.00 | -0.23% | ¥1,321.00 | ¥1,321.00 | ¥1,301.00 | 501.00K |
| 2026-08-07 | ¥1,321.00 | +0.84% | ¥1,300.00 | ¥1,325.00 | ¥1,300.00 | 670.90K |
| 2026-08-06 | ¥1,310.00 | +1.55% | ¥1,290.00 | ¥1,313.00 | ¥1,290.00 | 532.70K |
| 2026-08-05 | ¥1,290.00 | -0.54% | ¥1,297.00 | ¥1,326.00 | ¥1,274.00 | 934.30K |
| 2026-08-04 | ¥1,297.00 | -1.89% | ¥1,322.00 | ¥1,323.00 | ¥1,290.00 | 719.40K |
| 2026-08-03 | ¥1,322.00 | +1.30% | ¥1,299.00 | ¥1,332.00 | ¥1,271.00 | 979.80K |
| 2026-07-31 | ¥1,305.00 | -5.57% | ¥1,372.00 | ¥1,379.00 | ¥1,302.00 | 1.62M |
| 2026-07-30 | ¥1,382.00 | -5.41% | ¥1,430.00 | ¥1,435.00 | ¥1,364.00 | 1.99M |
| 2026-07-29 | ¥1,461.00 | 0.00% | ¥1,461.00 | ¥1,478.00 | ¥1,446.00 | 1.06M |
| 2026-07-28 | ¥1,461.00 | +1.25% | ¥1,445.00 | ¥1,492.00 | ¥1,423.00 | 918.40K |
| 2026-07-27 | ¥1,443.00 | +0.28% | ¥1,455.00 | ¥1,461.00 | ¥1,428.00 | 582.30K |
| 2026-07-24 | ¥1,439.00 | +2.71% | ¥1,385.00 | ¥1,445.00 | ¥1,379.00 | 895.90K |
| 2026-07-23 | ¥1,401.00 | +2.79% | ¥1,358.00 | ¥1,404.00 | ¥1,347.00 | 1.00M |
| 2026-07-22 | ¥1,363.00 | -1.37% | ¥1,376.00 | ¥1,376.00 | ¥1,346.00 | 718.50K |
| 2026-07-21 | ¥1,382.00 | +3.29% | ¥1,356.00 | ¥1,400.00 | ¥1,349.00 | 967.70K |
| 2026-07-17 | ¥1,338.00 | 0.00% | ¥1,339.00 | ¥1,354.00 | ¥1,326.00 | 701.20K |
| 2026-07-16 | ¥1,338.00 | -0.15% | ¥1,355.00 | ¥1,361.00 | ¥1,332.00 | 1.17M |
| 2026-07-15 | ¥1,340.00 | -1.98% | ¥1,368.00 | ¥1,374.00 | ¥1,328.00 | 916.10K |
| 2026-07-14 | ¥1,367.00 | +2.70% | ¥1,344.00 | ¥1,395.00 | ¥1,339.00 | 1.27M |
| 2026-07-13 | ¥1,331.00 | +0.60% | ¥1,335.00 | ¥1,342.00 | ¥1,326.00 | 538.40K |
| 2026-07-10 | ¥1,323.00 | -1.42% | ¥1,337.00 | ¥1,345.00 | ¥1,310.00 | 831.90K |
| 2026-07-09 | ¥1,342.00 | -0.22% | ¥1,345.00 | ¥1,355.00 | ¥1,331.00 | 622.80K |
| 2026-07-08 | ¥1,345.00 | -0.74% | ¥1,353.00 | ¥1,368.00 | ¥1,335.00 | 716.10K |
| 2026-07-07 | ¥1,355.00 | +3.36% | ¥1,310.00 | ¥1,368.00 | ¥1,307.00 | 830.30K |
| 2026-07-06 | ¥1,311.00 | -0.76% | ¥1,321.00 | ¥1,325.00 | ¥1,295.00 | 726.60K |
| 2026-07-03 | ¥1,321.00 | -0.15% | ¥1,329.00 | ¥1,343.00 | ¥1,317.00 | 571.60K |
| 2026-07-02 | ¥1,323.00 | +1.85% | ¥1,309.00 | ¥1,334.00 | ¥1,291.00 | 529.80K |
| 2026-07-01 | ¥1,299.00 | -1.96% | ¥1,317.00 | ¥1,327.00 | ¥1,298.00 | 736.10K |
| 2026-06-30 | ¥1,325.00 | -1.85% | ¥1,343.00 | ¥1,358.00 | ¥1,320.00 | 876.30K |
| 2026-06-29 | ¥1,350.00 | +1.66% | ¥1,344.00 | ¥1,362.00 | ¥1,332.00 | 575.90K |
| 2026-06-26 | ¥1,328.00 | -1.04% | ¥1,342.00 | ¥1,344.00 | ¥1,314.00 | 771.90K |
| 2026-06-25 | ¥1,342.00 | +0.68% | ¥1,351.00 | ¥1,354.00 | ¥1,321.00 | 1.17M |
| 2026-06-24 | ¥1,333.00 | -2.84% | ¥1,380.00 | ¥1,381.00 | ¥1,327.00 | 1.86M |
| 2026-06-23 | ¥1,372.00 | -2.70% | ¥1,380.00 | ¥1,393.00 | ¥1,360.00 | 1.25M |
| 2026-06-22 | ¥1,410.00 | -2.49% | ¥1,445.00 | ¥1,446.00 | ¥1,398.00 | 1.02M |
| 2026-06-19 | ¥1,446.00 | -1.03% | ¥1,435.00 | ¥1,475.00 | ¥1,432.00 | 976.90K |
| 2026-06-18 | ¥1,461.00 | -1.62% | ¥1,484.00 | ¥1,513.00 | ¥1,455.00 | 974.10K |
| 2026-06-17 | ¥1,485.00 | +1.71% | ¥1,481.00 | ¥1,503.00 | ¥1,460.00 | 637.60K |
| 2026-06-16 | ¥1,460.00 | -1.48% | ¥1,468.00 | ¥1,474.00 | ¥1,431.00 | 602.00K |
| 2026-06-15 | ¥1,482.00 | +1.79% | ¥1,450.00 | ¥1,488.00 | ¥1,442.00 | 1.00M |
| 2026-06-12 | ¥1,456.00 | -3.96% | ¥1,483.00 | ¥1,503.00 | ¥1,450.00 | 1.31M |
| 2026-06-11 | ¥1,516.00 | -3.62% | ¥1,568.00 | ¥1,579.00 | ¥1,504.00 | 1.11M |
| 2026-06-10 | ¥1,573.00 | +2.95% | ¥1,567.00 | ¥1,607.00 | ¥1,563.00 | 556.60K |
| 2026-06-09 | ¥1,528.00 | +0.79% | ¥1,528.00 | ¥1,550.00 | ¥1,509.00 | 541.50K |
| 2026-06-08 | ¥1,516.00 | -1.24% | ¥1,523.00 | ¥1,550.00 | ¥1,479.00 | 800.60K |
| 2026-06-05 | ¥1,535.00 | -2.91% | ¥1,598.00 | ¥1,606.00 | ¥1,512.00 | 781.30K |
| 2026-06-04 | ¥1,581.00 | +1.74% | ¥1,538.00 | ¥1,598.00 | ¥1,529.00 | 791.20K |
| 2026-06-03 | ¥1,554.00 | +2.24% | ¥1,521.00 | ¥1,569.00 | ¥1,519.00 | 952.80K |
| 2026-06-02 | ¥1,520.00 | +1.88% | ¥1,474.00 | ¥1,546.00 | ¥1,465.00 | 1.08M |
| 2026-06-01 | ¥1,492.00 | +4.12% | ¥1,435.00 | ¥1,497.00 | ¥1,432.00 | 1.25M |
| 2026-05-29 | ¥1,433.00 | -1.78% | ¥1,448.00 | ¥1,450.00 | ¥1,422.00 | 1.18M |
| 2026-05-28 | ¥1,459.00 | +0.34% | ¥1,461.00 | ¥1,475.00 | ¥1,423.00 | 613.80K |
| 2026-05-27 | ¥1,454.00 | -3.13% | ¥1,492.00 | ¥1,494.00 | ¥1,443.00 | 990.10K |
| 2026-05-26 | ¥1,501.00 | +4.60% | ¥1,446.00 | ¥1,510.00 | ¥1,431.00 | 1.24M |
| 2026-05-25 | ¥1,435.00 | +1.27% | ¥1,410.00 | ¥1,457.00 | ¥1,386.00 | 1.03M |