tiprankstipranks
Trending News
More News >
Nihon Office Automation Research Co.,Ltd. (JP:5241)
:5241
Japanese Market

Nihon Office Automation Research Co.,Ltd. (5241) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
906.00
910.00
905.00
905.00
905.00
0.00%
1,300
0.13
Jun 03, 2025
906.00
906.00
890.00
905.00
905.00
-0.11%
4,300
0.41
Jun 02, 2025
920.00
920.00
906.00
906.00
906.00
+0.11%
1,800
0.17
May 30, 2025
893.00
906.00
890.00
905.00
905.00
+1.46%
2,200
0.21
May 29, 2025
894.00
905.00
887.00
892.00
892.00
-0.56%
2,800
0.27
May 28, 2025
906.00
910.00
897.00
897.00
897.00
-2.50%
3,500
0.34
May 27, 2025
917.00
920.00
901.00
920.00
920.00
+0.44%
1,500
0.15
May 26, 2025
920.00
943.00
916.00
916.00
916.00
-0.43%
2,000
0.19
May 23, 2025
929.00
934.00
916.00
920.00
920.00
-2.44%
1,400
0.13
May 22, 2025
948.00
948.00
904.00
943.00
943.00
-0.53%
3,600
0.33
May 21, 2025
960.00
972.00
942.00
948.00
948.00
+0.32%
2,200
0.20
May 20, 2025
940.00
1,000.00
923.00
945.00
945.00
+2.05%
10,300
0.96
May 19, 2025
965.00
965.00
926.00
926.00
926.00
-0.22%
3,700
0.35
May 16, 2025
925.00
942.00
925.00
928.00
928.00
+1.98%
3,200
0.30
May 15, 2025
918.00
918.00
906.00
910.00
910.00
-0.87%
500
0.05
May 14, 2025
925.00
931.00
916.00
918.00
918.00
-1.18%
3,400
0.32
May 13, 2025
942.00
968.00
929.00
929.00
929.00
+0.22%
1,900
0.18
May 12, 2025
939.00
940.00
927.00
927.00
927.00
-0.32%
2,600
0.24
May 09, 2025
1,000.00
1,000.00
920.00
930.00
930.00
-7.00%
11,900
1.12
May 08, 2025
885.00
1,017.00
883.00
1,000.00
1,000.00
+14.94%
13,900
1.32
May 07, 2025
870.00
899.00
870.00
870.00
870.00
0.00%
1,800
0.17
May 02, 2025
869.00
875.00
853.00
870.00
870.00
+0.12%
3,300
0.31
May 01, 2025
871.00
878.00
869.00
869.00
869.00
-0.23%
2,000
0.18
Apr 30, 2025
892.00
893.00
870.00
871.00
871.00
-4.18%
2,700
0.25
Apr 28, 2025
927.00
930.00
904.00
909.00
909.00
+0.55%
3,000
0.27
Apr 25, 2025
868.00
942.00
862.00
904.00
904.00
+4.15%
10,900
1.01
Apr 24, 2025
920.00
920.00
851.00
868.00
868.00
-5.45%
9,800
0.91
Apr 23, 2025
943.00
943.00
912.00
918.00
918.00
-3.67%
5,400
0.50
Apr 22, 2025
950.00
958.00
944.00
953.00
953.00
+0.21%
2,900
0.26
Apr 21, 2025
1,017.00
1,017.00
949.00
951.00
951.00
-6.49%
7,800
0.70
Apr 18, 2025
1,017.00
1,065.00
1,000.00
1,017.00
1,017.00
+0.10%
5,000
0.42
Apr 17, 2025
1,015.00
1,040.00
995.00
1,016.00
1,016.00
+1.50%
7,600
0.63
Apr 16, 2025
1,070.00
1,086.00
997.00
1,001.00
1,001.00
-10.63%
21,300
1.76
Apr 15, 2025
1,120.00
1,165.00
1,004.00
1,120.00
1,120.00
0.00%
25,200
2.07
Apr 14, 2025
1,227.00
1,285.00
1,063.00
1,120.00
1,120.00
-8.35%
36,700
3.02
Apr 11, 2025
1,305.00
1,389.00
1,222.00
1,222.00
1,222.00
+8.53%
60,600
5.16
Apr 10, 2025
1,215.00
1,334.00
1,085.00
1,126.00
1,126.00
-15.66%
64,700
5.78
Apr 09, 2025
1,035.00
1,335.00
1,020.00
1,335.00
1,335.00
+28.99%
51,100
4.48
Apr 08, 2025
1,101.00
1,240.00
951.00
1,035.00
1,035.00
+2.37%
48,200
3.66
Apr 07, 2025
1,521.00
1,521.00
1,011.00
1,011.00
1,011.00
-22.88%
84,800
7.14
Apr 04, 2025
1,311.00
1,311.00
1,300.00
1,311.00
1,311.00
+29.67%
35,700
2.77
Apr 03, 2025
834.00
1,011.00
800.00
1,011.00
1,011.00
+17.42%
26,600
2.12
Apr 02, 2025
739.00
861.00
733.00
861.00
861.00
+21.10%
13,900
1.01
Apr 01, 2025
703.00
726.00
703.00
711.00
711.00
+1.43%
1,300
0.08
Mar 31, 2025
705.00
705.00
701.00
701.00
701.00
-0.57%
800
0.05
Mar 28, 2025
720.00
720.00
700.00
705.00
705.00
0.00%
2,200
0.13
Mar 27, 2025
715.00
715.00
701.00
705.00
705.00
-1.40%
2,900
0.17
Mar 26, 2025
707.00
715.00
707.00
715.00
715.00
+1.13%
1,200
0.07
Mar 25, 2025
709.00
709.00
698.00
707.00
707.00
-0.28%
5,800
0.34
Mar 24, 2025
700.00
715.00
700.00
709.00
709.00
0.00%
1,600
0.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis