tiprankstipranks
Nozawa Corp. (JP:5237)
:5237
Japanese Market
5237
Nozawa Corp.
RESEARCH TOOLSreports

Nozawa Corp. (5237) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,244.00
1,244.00
1,222.00
1,230.00
1,230.00
-1.20%
5,100
0.33
Apr 07, 2026
1,214.00
1,248.00
1,208.00
1,245.00
1,245.00
+3.06%
7,100
0.46
Apr 06, 2026
1,211.00
1,215.00
1,206.00
1,208.00
1,208.00
-0.17%
2,700
0.18
Apr 03, 2026
1,214.00
1,225.00
1,204.00
1,210.00
1,210.00
-0.33%
4,000
0.26
Apr 02, 2026
1,242.00
1,242.00
1,207.00
1,214.00
1,214.00
-1.62%
5,500
0.36
Apr 01, 2026
1,258.00
1,258.00
1,227.00
1,234.00
1,234.00
+0.49%
3,500
0.23
Mar 31, 2026
1,228.00
1,266.00
1,228.00
1,228.00
1,228.00
0.00%
5,600
0.37
Mar 30, 2026
1,260.00
1,260.00
1,228.00
1,228.00
1,228.00
-1.60%
60,600
4.28
Mar 27, 2026
1,276.00
1,291.00
1,276.00
1,291.00
1,248.00
+1.25%
84,700
6.41
Mar 26, 2026
1,278.00
1,288.00
1,271.00
1,275.00
1,232.53
+0.31%
10,300
0.78
Mar 25, 2026
1,264.00
1,284.00
1,264.00
1,271.00
1,228.67
+2.83%
9,800
0.75
Mar 24, 2026
1,237.00
1,242.00
1,228.00
1,236.00
1,194.83
+1.73%
16,800
1.30
Mar 23, 2026
1,263.00
1,265.00
1,210.00
1,215.00
1,174.53
-3.03%
27,300
2.18
Mar 20, 2026
1,253.00
1,269.00
1,252.00
1,253.00
1,211.27
0.00%
0
0.00
Mar 19, 2026
1,261.00
1,269.00
1,252.00
1,253.00
1,211.27
-0.63%
6,800
0.54
Mar 18, 2026
1,286.00
1,287.00
1,260.00
1,261.00
1,219.00
-1.79%
11,800
0.95
Mar 17, 2026
1,287.00
1,287.00
1,278.00
1,284.00
1,241.23
0.00%
6,700
0.54
Mar 16, 2026
1,286.00
1,287.00
1,263.00
1,284.00
1,241.23
+1.58%
16,000
1.32
Mar 13, 2026
1,270.00
1,275.00
1,257.00
1,264.00
1,221.90
+0.16%
7,100
0.59
Mar 12, 2026
1,271.00
1,276.00
1,250.00
1,262.00
1,219.97
-0.86%
12,200
1.00
Mar 11, 2026
1,221.00
1,291.00
1,221.00
1,273.00
1,230.60
+4.69%
32,400
2.71
Mar 10, 2026
1,203.00
1,217.00
1,197.00
1,216.00
1,175.50
+2.44%
24,600
2.11
Mar 09, 2026
1,210.00
1,210.00
1,160.00
1,187.00
1,147.46
+0.59%
85,100
8.20
Mar 06, 2026
1,100.00
1,209.00
1,100.00
1,180.00
1,140.70
+7.27%
187,500
24.75
Mar 05, 2026
1,108.00
1,110.00
1,098.00
1,100.00
1,063.36
+0.73%
3,400
0.43
Mar 04, 2026
1,080.00
1,102.00
1,075.00
1,092.00
1,055.63
-0.73%
11,800
1.49
Mar 03, 2026
1,110.00
1,110.00
1,100.00
1,100.00
1,063.36
-1.08%
2,900
0.37
Mar 02, 2026
1,110.00
1,112.00
1,103.00
1,112.00
1,074.96
0.00%
6,900
0.88
Feb 27, 2026
1,100.00
1,115.00
1,100.00
1,112.00
1,074.96
+0.27%
7,000
0.89
Feb 26, 2026
1,119.00
1,119.00
1,100.00
1,109.00
1,072.06
+0.27%
2,300
0.28
Feb 25, 2026
1,100.00
1,123.00
1,099.00
1,106.00
1,069.16
+1.37%
9,300
1.14
Feb 24, 2026
1,090.00
1,095.00
1,083.00
1,091.00
1,054.66
-0.73%
6,000
0.74
Feb 23, 2026
1,099.00
1,105.00
1,099.00
1,099.00
1,062.40
0.00%
0
0.00
Feb 20, 2026
1,105.00
1,105.00
1,099.00
1,099.00
1,062.40
-0.36%
1,500
0.18
Feb 19, 2026
1,109.00
1,118.00
1,101.00
1,103.00
1,066.26
-0.72%
4,100
0.49
Feb 18, 2026
1,114.00
1,114.00
1,101.00
1,111.00
1,074.00
+0.91%
2,000
0.24
Feb 17, 2026
1,106.00
1,113.00
1,100.00
1,101.00
1,064.33
-0.45%
2,700
0.32
Feb 16, 2026
1,125.00
1,125.00
1,100.00
1,106.00
1,069.16
-0.90%
11,600
1.40
Feb 13, 2026
1,107.00
1,117.00
1,106.00
1,116.00
1,078.83
+0.90%
5,100
0.62
Feb 12, 2026
1,100.00
1,109.00
1,098.00
1,106.00
1,069.16
+1.28%
4,100
0.49
Feb 11, 2026
1,092.00
1,093.00
1,075.00
1,092.00
1,055.63
0.00%
0
0.00
Feb 10, 2026
1,078.00
1,093.00
1,075.00
1,092.00
1,055.63
+1.11%
3,600
0.42
Feb 09, 2026
1,077.00
1,220.00
1,059.00
1,080.00
1,044.03
-0.74%
92,000
12.49
Feb 06, 2026
1,086.00
1,090.00
1,042.00
1,088.00
1,051.76
+0.93%
17,600
2.31
Feb 05, 2026
1,084.00
1,094.00
1,064.00
1,078.00
1,042.09
0.00%
6,300
0.83
Feb 04, 2026
1,066.00
1,080.00
1,050.00
1,078.00
1,042.09
+0.75%
10,700
1.40
Feb 03, 2026
1,073.00
1,073.00
1,066.00
1,070.00
1,034.36
+0.75%
6,500
0.83
Feb 02, 2026
1,100.00
1,115.00
1,053.00
1,062.00
1,026.63
-2.84%
15,100
1.92
Jan 30, 2026
1,091.00
1,095.00
1,080.00
1,093.00
1,056.60
+0.18%
3,600
0.45
Jan 29, 2026
1,097.00
1,097.00
1,091.00
1,091.00
1,054.66
-0.55%
1,200
0.15
Rows:
50