Comparing Back to the side-by-side chart ↗
NOF CORPORATION (4403.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2724.00 | 2875.50 | 2704.50 | 2832.50 | +6.17% | 2,405,200 |
| 2026-10-15 | 2600.00 | 2668.00 | 2585.00 | 2668.00 | +1.62% | 1,441,700 |
| 2026-10-14 | 2600.00 | 2638.00 | 2594.00 | 2625.50 | +1.02% | 770,800 |
| 2026-10-13 | 2567.50 | 2601.50 | 2546.50 | 2599.00 | +1.42% | 649,000 |
| 2026-10-09 | 2543.50 | 2562.50 | 2518.50 | 2562.50 | +0.97% | 645,400 |
| 2026-10-08 | 2559.00 | 2569.50 | 2516.00 | 2538.00 | -1.38% | 825,700 |
| 2026-10-07 | 2574.50 | 2591.00 | 2561.50 | 2573.50 | +0.59% | 689,500 |
| 2026-10-06 | 2552.00 | 2560.00 | 2529.00 | 2558.50 | +0.79% | 468,200 |
| 2026-10-05 | 2528.50 | 2542.50 | 2523.00 | 2538.50 | +1.14% | 612,700 |
| 2026-10-02 | 2491.00 | 2523.50 | 2491.00 | 2510.00 | -1.55% | 887,000 |
| 2026-10-01 | 2535.50 | 2563.00 | 2525.50 | 2549.50 | +0.49% | 956,800 |
| 2026-09-30 | 2491.00 | 2549.50 | 2487.50 | 2537.00 | +2.13% | 1,009,600 |
| 2026-09-29 | 2505.00 | 2532.00 | 2484.00 | 2484.00 | -2.36% | 844,000 |
| 2026-09-28 | 2590.50 | 2590.50 | 2544.00 | 2544.00 | -1.28% | 1,135,700 |
| 2026-09-25 | 2575.00 | 2599.00 | 2571.50 | 2577.00 | -0.25% | 918,700 |
| 2026-09-24 | 2587.00 | 2614.00 | 2572.00 | 2583.50 | -0.19% | 919,000 |
| 2026-09-18 | 2616.50 | 2654.00 | 2588.00 | 2588.50 | -0.92% | 926,100 |
| 2026-09-17 | 2595.00 | 2617.50 | 2582.50 | 2612.50 | +1.16% | 887,900 |
| 2026-09-16 | 2602.00 | 2609.00 | 2582.50 | 2582.50 | -0.08% | 541,100 |
| 2026-09-15 | 2599.50 | 2599.50 | 2566.50 | 2584.50 | -0.50% | 1,013,200 |
| 2026-09-14 | 2597.50 | 2604.50 | 2581.50 | 2597.50 | -0.06% | 551,900 |
| 2026-09-11 | 2570.00 | 2610.00 | 2552.00 | 2599.00 | -0.80% | 830,900 |
| 2026-09-10 | 2654.00 | 2654.00 | 2594.50 | 2620.00 | -1.28% | 1,104,500 |
| 2026-09-09 | 2603.00 | 2666.00 | 2598.00 | 2654.00 | +2.47% | 1,000,600 |
| 2026-09-08 | 2601.00 | 2628.00 | 2590.00 | 2590.00 | -1.24% | 1,756,400 |
| 2026-09-07 | 2626.00 | 2648.50 | 2617.50 | 2622.50 | -0.49% | 744,700 |
| 2026-09-04 | 2650.50 | 2671.00 | 2626.00 | 2635.50 | -1.33% | 923,800 |
| 2026-09-03 | 2697.50 | 2719.50 | 2666.00 | 2671.00 | -0.71% | 1,235,300 |
| 2026-09-02 | 2724.00 | 2732.50 | 2689.00 | 2690.00 | -2.24% | 805,200 |
| 2026-09-01 | 2699.50 | 2763.00 | 2685.00 | 2751.50 | +1.46% | 892,300 |
| 2026-08-31 | 2733.00 | 2747.50 | 2711.00 | 2712.00 | -1.58% | 988,300 |
| 2026-08-28 | 2780.50 | 2796.00 | 2731.50 | 2755.50 | -1.61% | 923,400 |
| 2026-08-27 | 2802.50 | 2812.00 | 2782.00 | 2800.50 | +0.56% | 801,700 |
| 2026-08-26 | 2788.00 | 2801.00 | 2764.00 | 2785.00 | +0.45% | 551,000 |
| 2026-08-25 | 2793.50 | 2798.50 | 2770.50 | 2772.50 | -0.61% | 654,100 |
| 2026-08-24 | 2782.00 | 2808.00 | 2767.00 | 2789.50 | +0.27% | 675,500 |
| 2026-08-21 | 2765.00 | 2811.00 | 2761.00 | 2782.00 | +0.78% | 1,024,100 |
| 2026-08-20 | 2746.00 | 2767.50 | 2738.00 | 2760.50 | +2.01% | 775,100 |
| 2026-08-19 | 2748.00 | 2756.00 | 2698.00 | 2706.00 | -1.55% | 662,400 |
| 2026-08-18 | 2760.50 | 2779.50 | 2737.50 | 2748.50 | -0.43% | 581,500 |
| 2026-08-17 | 2746.50 | 2769.50 | 2728.00 | 2760.50 | +1.12% | 668,500 |
| 2026-08-14 | 2752.00 | 2779.00 | 2728.00 | 2730.00 | -1.09% | 750,300 |
| 2026-08-13 | 2766.00 | 2792.50 | 2728.00 | 2760.00 | +0.33% | 715,500 |
| 2026-08-12 | 2756.50 | 2778.50 | 2738.00 | 2751.00 | +1.31% | 891,400 |
| 2026-08-10 | 2773.00 | 2776.00 | 2697.00 | 2715.50 | -2.06% | 1,231,700 |
| 2026-08-07 | 2780.00 | 2820.00 | 2752.00 | 2772.50 | +0.76% | 1,051,500 |
| 2026-08-06 | 2630.50 | 2785.00 | 2584.50 | 2751.50 | +3.15% | 1,129,600 |
| 2026-08-05 | 2762.00 | 2787.00 | 2510.50 | 2667.50 | -3.25% | 1,860,100 |
| 2026-08-04 | 2760.00 | 2776.50 | 2743.00 | 2757.00 | -0.18% | 506,100 |
| 2026-08-03 | 2760.50 | 2767.50 | 2697.50 | 2762.00 | -0.95% | 770,400 |
| 2026-07-31 | 2805.00 | 2812.00 | 2748.50 | 2788.50 | -0.54% | 745,700 |
| 2026-07-30 | 2806.00 | 2828.00 | 2787.50 | 2803.50 | -0.78% | 535,000 |
| 2026-07-29 | 2793.00 | 2846.50 | 2792.00 | 2825.50 | +1.13% | 881,000 |
| 2026-07-28 | 2824.00 | 2828.00 | 2778.00 | 2794.00 | -1.11% | 646,100 |
| 2026-07-27 | 2766.50 | 2825.50 | 2759.00 | 2825.50 | +2.78% | 672,900 |
| 2026-07-24 | 2738.50 | 2753.50 | 2727.00 | 2749.00 | -0.33% | 434,900 |
| 2026-07-23 | 2759.50 | 2774.50 | 2748.50 | 2758.00 | +0.55% | 561,800 |
| 2026-07-22 | 2750.00 | 2772.00 | 2730.50 | 2743.00 | +0.18% | 419,200 |
| 2026-07-21 | 2732.00 | 2741.50 | 2710.50 | 2738.00 | +0.87% | 581,500 |
| 2026-07-17 | 2753.50 | 2760.00 | 2681.00 | 2714.50 | -0.98% | 542,400 |
| 2026-07-16 | 2757.50 | 2767.00 | 2738.50 | 2741.50 | -0.80% | 426,300 |
| 2026-07-15 | 2779.50 | 2779.50 | 2734.00 | 2763.50 | +0.45% | 372,200 |
| 2026-07-14 | 2750.00 | 2770.00 | 2723.50 | 2751.00 | +1.14% | 466,700 |
| 2026-07-13 | 2780.00 | 2798.50 | 2707.00 | 2720.00 | -0.69% | 591,600 |
| 2026-07-10 | 2782.50 | 2797.50 | 2730.00 | 2739.00 | -1.56% | 683,400 |
| 2026-07-09 | 2767.50 | 2810.50 | 2763.00 | 2782.50 | +0.02% | 502,400 |
| 2026-07-08 | 2805.00 | 2840.00 | 2757.50 | 2782.00 | -1.57% | 654,200 |
| 2026-07-07 | 2892.00 | 2895.00 | 2821.00 | 2826.50 | -0.55% | 1,036,200 |
| 2026-07-06 | 2835.00 | 2848.00 | 2792.50 | 2842.00 | +0.94% | 595,100 |
| 2026-07-03 | 2745.50 | 2821.50 | 2740.00 | 2815.50 | +3.06% | 914,200 |
| 2026-07-02 | 2700.00 | 2742.00 | 2670.00 | 2732.00 | +2.75% | 666,900 |
| 2026-07-01 | 2679.00 | 2679.50 | 2629.00 | 2659.00 | +0.76% | 638,800 |
| 2026-06-30 | 2639.50 | 2649.50 | 2605.00 | 2639.00 | +0.48% | 763,700 |
| 2026-06-29 | 2588.00 | 2644.00 | 2585.00 | 2626.50 | +2.04% | 1,160,400 |
| 2026-06-26 | 2583.00 | 2594.50 | 2557.50 | 2574.00 | -0.33% | 1,061,400 |
| 2026-06-25 | 2663.00 | 2663.00 | 2568.50 | 2582.50 | -1.56% | 1,002,600 |
| 2026-06-24 | 2616.00 | 2647.00 | 2614.50 | 2623.50 | +0.15% | 645,200 |
| 2026-06-23 | 2686.00 | 2687.50 | 2608.00 | 2619.50 | -1.41% | 1,217,700 |
| 2026-06-22 | 2675.00 | 2688.00 | 2645.50 | 2657.00 | -1.96% | 979,500 |
| 2026-06-19 | 2814.50 | 2830.00 | 2710.00 | 2710.00 | -2.43% | 1,765,500 |
| 2026-06-18 | 2776.00 | 2798.00 | 2768.50 | 2777.50 | -0.23% | 761,700 |
| 2026-06-17 | 2767.50 | 2825.00 | 2752.50 | 2784.00 | +0.72% | 752,700 |
| 2026-06-16 | 2784.00 | 2790.50 | 2740.00 | 2764.00 | +1.10% | 742,400 |
| 2026-06-15 | 2719.50 | 2758.00 | 2714.50 | 2734.00 | +1.84% | 801,100 |
| 2026-06-12 | 2675.50 | 2701.00 | 2624.50 | 2684.50 | +2.25% | 773,300 |
| 2026-06-11 | 2613.00 | 2646.50 | 2584.00 | 2625.50 | +1.33% | 947,600 |
| 2026-06-10 | 2582.00 | 2610.50 | 2552.50 | 2591.00 | +1.47% | 1,079,000 |
| 2026-06-09 | 2594.00 | 2608.00 | 2532.00 | 2553.50 | -1.54% | 982,800 |
| 2026-06-08 | 2600.00 | 2634.50 | 2559.00 | 2593.50 | -1.91% | 886,900 |
| 2026-06-05 | 2660.00 | 2668.50 | 2612.50 | 2644.00 | -1.38% | 837,300 |
| 2026-06-04 | 2680.50 | 2707.00 | 2665.00 | 2681.00 | +0.02% | 799,900 |
| 2026-06-03 | 2706.00 | 2722.00 | 2675.00 | 2680.50 | +0.32% | 691,800 |
| 2026-06-02 | 2616.00 | 2672.00 | 2588.00 | 2672.00 | -0.37% | 1,049,800 |
| 2026-06-01 | 2762.00 | 2767.00 | 2645.00 | 2682.00 | -4.04% | 957,400 |
| 2026-05-29 | 2831.00 | 2841.50 | 2789.50 | 2795.00 | -0.43% | 1,457,400 |
| 2026-05-28 | 2818.00 | 2855.50 | 2784.00 | 2807.00 | -0.37% | 739,600 |
| 2026-05-27 | 2842.00 | 2858.00 | 2800.50 | 2817.50 | -0.86% | 758,600 |
| 2026-05-26 | 2871.50 | 2900.00 | 2819.50 | 2842.00 | -1.93% | 686,200 |
| 2026-05-25 | 2903.50 | 2965.00 | 2883.50 | 2898.00 | -0.45% | 737,700 |
| 2026-05-22 | 2790.00 | 2919.00 | 2790.00 | 2911.00 | +5.03% | 1,020,300 |
| 2026-05-21 | 2832.00 | 2842.00 | 2771.50 | 2771.50 | -0.38% | 738,300 |
| 2026-05-20 | 2838.00 | 2843.50 | 2761.50 | 2782.00 | -2.03% | 615,600 |
| 2026-05-19 | 2822.00 | 2867.00 | 2810.00 | 2839.50 | +1.87% | 819,600 |
| 2026-05-18 | 2841.50 | 2852.00 | 2783.00 | 2787.50 | -2.09% | 782,600 |
| 2026-05-15 | 2855.00 | 2887.00 | 2823.50 | 2847.00 | -1.57% | 790,800 |
| 2026-05-14 | 2944.50 | 2999.50 | 2892.50 | 2892.50 | -0.07% | 1,136,100 |
| 2026-05-13 | 2811.50 | 2918.50 | 2791.50 | 2894.50 | +2.75% | 1,132,900 |
| 2026-05-12 | 2895.50 | 2925.50 | 2779.00 | 2817.00 | +0.61% | 2,171,800 |
| 2026-05-11 | 3222.00 | 3333.00 | 2800.00 | 2800.00 | -13.18% | 3,164,600 |
| 2026-05-08 | 3240.00 | 3288.00 | 3198.00 | 3225.00 | -1.80% | 952,100 |
| 2026-05-07 | 3167.00 | 3303.00 | 3167.00 | 3284.00 | +1.45% | 998,000 |
| 2026-05-01 | 3186.00 | 3260.00 | 3164.00 | 3237.00 | +0.84% | 739,400 |
| 2026-04-30 | 3230.00 | 3287.00 | 3173.00 | 3210.00 | -1.47% | 991,800 |
| 2026-04-28 | 3215.00 | 3268.00 | 3200.00 | 3258.00 | +2.45% | 508,700 |
| 2026-04-27 | 3150.00 | 3225.00 | 3119.00 | 3180.00 | +1.02% | 680,500 |
| 2026-04-24 | 3149.00 | 3162.00 | 3118.00 | 3148.00 | +0.90% | 352,300 |
| 2026-04-23 | 3129.00 | 3196.00 | 3107.00 | 3120.00 | -0.19% | 552,600 |
| 2026-04-22 | 3182.00 | 3182.00 | 3115.00 | 3126.00 | -1.73% | 479,400 |
| 2026-04-21 | 3136.00 | 3199.00 | 3136.00 | 3181.00 | +1.56% | 482,200 |
| 2026-04-20 | 3116.00 | 3143.00 | 3107.00 | 3132.00 | +0.35% | 536,400 |
| 2026-04-17 | 3135.00 | 3162.00 | 3113.00 | 3121.00 | -0.92% | 802,100 |
| 2026-04-16 | 3150.00 | 3172.00 | 3130.00 | 3150.00 | -0.22% | 567,100 |
| 2026-04-15 | 3220.00 | 3256.00 | 3157.00 | 3157.00 | -1.87% | 677,200 |
| 2026-04-14 | 3204.00 | 3229.00 | 3194.00 | 3217.00 | +0.47% | 560,800 |
| 2026-04-13 | 3207.00 | 3223.00 | 3175.00 | 3202.00 | -1.20% | 544,700 |
| 2026-04-10 | 3254.00 | 3289.00 | 3220.00 | 3241.00 | -0.86% | 599,200 |
| 2026-04-09 | 3365.00 | 3365.00 | 3253.00 | 3269.00 | -1.48% | 567,200 |
| 2026-04-08 | 3388.00 | 3400.00 | 3293.00 | 3318.00 | +1.13% | 589,600 |
| 2026-04-07 | 3255.00 | 3290.00 | 3238.00 | 3281.00 | +1.48% | 421,100 |
| 2026-04-06 | 3234.00 | 3280.00 | 3232.00 | 3233.00 | -0.15% | 491,500 |
| 2026-04-03 | 3191.00 | 3238.00 | 3187.00 | 3238.00 | +2.37% | 429,900 |
| 2026-04-02 | 3185.00 | 3190.00 | 3119.00 | 3163.00 | -0.72% | 603,200 |
| 2026-04-01 | 3193.00 | 3193.00 | 3119.00 | 3186.00 | +2.74% | 642,800 |
| 2026-03-31 | 3150.00 | 3161.00 | 3087.00 | 3101.00 | -2.79% | 659,700 |
| 2026-03-30 | 3137.00 | 3207.00 | 3101.00 | 3190.00 | -1.60% | 833,500 |
| 2026-03-27 | 3184.00 | 3272.00 | 3165.00 | 3242.00 | +1.50% | 1,117,000 |
| 2026-03-26 | 3168.00 | 3219.00 | 3131.00 | 3194.00 | +3.10% | 1,085,100 |
| 2026-03-25 | 3097.00 | 3120.00 | 3074.00 | 3098.00 | +1.64% | 743,000 |
| 2026-03-24 | 3074.00 | 3100.00 | 3008.00 | 3048.00 | +0.46% | 761,700 |
| 2026-03-23 | 3053.00 | 3066.00 | 2973.50 | 3034.00 | +3.94% | 1,562,500 |
| 2026-03-19 | 2988.50 | 2994.50 | 2919.00 | 2919.00 | -4.30% | 671,600 |
| 2026-03-18 | 2976.00 | 3050.00 | 2967.00 | 3050.00 | +2.80% | 495,500 |
| 2026-03-17 | 2981.00 | 3002.00 | 2951.50 | 2967.00 | -0.25% | 584,600 |
| 2026-03-16 | 2894.00 | 2988.00 | 2891.00 | 2974.50 | +2.78% | 798,000 |
| 2026-03-13 | 2864.00 | 2920.50 | 2845.50 | 2894.00 | -0.69% | 1,297,300 |
| 2026-03-12 | 2900.00 | 2937.00 | 2890.50 | 2914.00 | -2.53% | 806,100 |
| 2026-03-11 | 3003.00 | 3020.00 | 2977.00 | 2989.50 | +1.15% | 613,100 |
| 2026-03-10 | 2911.50 | 2986.00 | 2905.00 | 2955.50 | +3.28% | 598,300 |
| 2026-03-09 | 2795.50 | 2886.00 | 2790.50 | 2861.50 | -4.47% | 1,181,200 |
| 2026-03-06 | 2935.00 | 2997.50 | 2917.00 | 2995.50 | +0.79% | 982,200 |
| 2026-03-05 | 2987.50 | 3023.00 | 2915.00 | 2972.00 | +2.93% | 791,000 |
| 2026-03-04 | 2895.00 | 2980.50 | 2840.00 | 2887.50 | -5.51% | 973,900 |
| 2026-03-03 | 3126.00 | 3164.00 | 3033.00 | 3056.00 | -3.54% | 1,054,600 |
| 2026-03-02 | 3071.00 | 3168.00 | 3046.00 | 3168.00 | +0.96% | 754,600 |
| 2026-02-27 | 3049.00 | 3138.00 | 3029.00 | 3138.00 | +2.92% | 919,200 |
| 2026-02-26 | 3028.00 | 3076.00 | 3024.00 | 3049.00 | +0.49% | 671,700 |
| 2026-02-25 | 3025.00 | 3070.00 | 2996.50 | 3034.00 | +0.23% | 822,700 |
| 2026-02-24 | 2972.00 | 3043.00 | 2970.00 | 3027.00 | +1.92% | 1,017,000 |
| 2026-02-20 | 2998.00 | 3001.00 | 2956.00 | 2970.00 | -1.95% | 593,800 |
| 2026-02-19 | 2992.50 | 3048.00 | 2975.50 | 3029.00 | +1.22% | 823,800 |
| 2026-02-18 | 2923.00 | 3023.00 | 2909.50 | 2992.50 | +3.39% | 1,307,200 |
| 2026-02-17 | 2924.50 | 2951.50 | 2874.00 | 2894.50 | -0.21% | 1,142,500 |
| 2026-02-16 | 3106.00 | 3137.00 | 2900.50 | 2900.50 | -6.56% | 1,829,200 |
| 2026-02-13 | 3132.00 | 3230.00 | 3053.00 | 3104.00 | -3.06% | 1,500,200 |
| 2026-02-12 | 3185.00 | 3240.00 | 3168.00 | 3202.00 | +0.50% | 656,000 |
| 2026-02-10 | 3165.00 | 3228.00 | 3165.00 | 3186.00 | +1.30% | 465,400 |
| 2026-02-09 | 3191.00 | 3196.00 | 3113.00 | 3145.00 | +3.08% | 527,600 |
| 2026-02-06 | 3010.00 | 3067.00 | 2973.00 | 3051.00 | -0.10% | 581,300 |
| 2026-02-05 | 3084.00 | 3107.00 | 3054.00 | 3054.00 | +0.26% | 643,600 |
| 2026-02-04 | 3041.00 | 3068.00 | 3023.00 | 3046.00 | +0.36% | 588,100 |
| 2026-02-03 | 3006.00 | 3035.00 | 2976.50 | 3035.00 | +1.90% | 511,000 |
| 2026-02-02 | 2997.50 | 3038.00 | 2969.00 | 2978.50 | -0.10% | 556,800 |
| 2026-01-30 | 2997.50 | 3011.00 | 2955.00 | 2981.50 | +0.57% | 654,000 |
| 2026-01-29 | 2927.00 | 2977.50 | 2886.50 | 2964.50 | +0.80% | 983,000 |
| 2026-01-28 | 3000.00 | 3003.00 | 2933.00 | 2941.00 | -3.48% | 970,700 |
| 2026-01-27 | 3021.00 | 3055.00 | 3005.00 | 3047.00 | -1.07% | 792,500 |
| 2026-01-26 | 3083.00 | 3129.00 | 3069.00 | 3080.00 | -1.22% | 525,000 |
| 2026-01-23 | 3143.00 | 3150.00 | 3095.00 | 3118.00 | -0.51% | 529,900 |
| 2026-01-22 | 3100.00 | 3134.00 | 3081.00 | 3134.00 | +1.99% | 523,900 |
| 2026-01-21 | 3036.00 | 3084.00 | 3025.00 | 3073.00 | +0.07% | 405,400 |
| 2026-01-20 | 3111.00 | 3124.00 | 3053.00 | 3071.00 | -1.70% | 436,000 |
| 2026-01-19 | 3099.00 | 3145.00 | 3069.00 | 3124.00 | +0.32% | 459,400 |
| 2026-01-16 | 3080.00 | 3119.00 | 3065.00 | 3114.00 | -0.32% | 625,700 |
| 2026-01-15 | 3050.00 | 3136.00 | 3042.00 | 3124.00 | +2.70% | 669,400 |
| 2026-01-14 | 3042.00 | 3069.00 | 3025.00 | 3042.00 | -0.72% | 786,400 |
| 2026-01-13 | 3108.00 | 3115.00 | 3042.00 | 3064.00 | +0.49% | 734,600 |
| 2026-01-09 | 3077.00 | 3083.00 | 3021.00 | 3049.00 | +0.03% | 498,700 |
| 2026-01-08 | 3040.00 | 3055.00 | 3005.00 | 3048.00 | -1.17% | 806,000 |
| 2026-01-07 | 3025.00 | 3095.00 | 3005.00 | 3084.00 | +1.05% | 627,300 |
| 2026-01-06 | 3006.00 | 3067.00 | 3005.00 | 3052.00 | +1.73% | 739,300 |
| 2026-01-05 | 3052.00 | 3055.00 | 2989.50 | 3000.00 | -0.37% | 717,200 |
| 2025-12-30 | 3030.00 | 3036.00 | 3000.00 | 3011.00 | -1.02% | 511,000 |
| 2025-12-29 | 3050.00 | 3066.00 | 3029.00 | 3042.00 | +0.23% | 500,300 |
| 2025-12-26 | 3086.00 | 3092.00 | 3026.00 | 3035.00 | -0.13% | 572,300 |
| 2025-12-25 | 3175.00 | 3175.00 | 3013.00 | 3039.00 | -3.46% | 1,217,600 |
| 2025-12-24 | 3177.00 | 3189.00 | 3130.00 | 3148.00 | -0.69% | 485,600 |
| 2025-12-23 | 3182.00 | 3190.00 | 3145.00 | 3170.00 | -0.47% | 609,400 |
| 2025-12-22 | 3228.00 | 3237.00 | 3185.00 | 3185.00 | -1.27% | 406,900 |
| 2025-12-19 | 3237.00 | 3244.00 | 3210.00 | 3226.00 | +1.26% | 1,049,100 |
| 2025-12-18 | 3234.00 | 3269.00 | 3186.00 | 3186.00 | -1.48% | 512,900 |
| 2025-12-17 | 3239.00 | 3261.00 | 3217.00 | 3234.00 | -0.06% | 664,700 |
| 2025-12-16 | 3334.00 | 3336.00 | 3236.00 | 3236.00 | -2.94% | 578,000 |
| 2025-12-15 | 3350.00 | 3374.00 | 3306.00 | 3334.00 | +1.52% | 625,800 |
| 2025-12-12 | 3275.00 | 3290.00 | 3252.00 | 3284.00 | +1.55% | 588,000 |
| 2025-12-11 | 3314.00 | 3317.00 | 3234.00 | 3234.00 | -1.40% | 434,200 |
| 2025-12-10 | 3290.00 | 3295.00 | 3243.00 | 3280.00 | -0.30% | 677,700 |
| 2025-12-09 | 3219.00 | 3300.00 | 3210.00 | 3290.00 | +2.21% | 716,000 |
| 2025-12-08 | 3180.00 | 3232.00 | 3164.00 | 3219.00 | +2.09% | 709,500 |
| 2025-12-05 | 3185.00 | 3192.00 | 3138.00 | 3153.00 | -1.65% | 668,400 |
| 2025-12-04 | 3216.00 | 3246.00 | 3195.00 | 3206.00 | -0.50% | 613,200 |
| 2025-12-03 | 3232.00 | 3266.00 | 3187.00 | 3222.00 | -0.22% | 811,100 |
| 2025-12-02 | 3260.00 | 3278.00 | 3192.00 | 3229.00 | -0.80% | 874,300 |
| 2025-12-01 | 3233.00 | 3321.00 | 3206.00 | 3255.00 | +2.71% | 1,234,500 |
| 2025-11-28 | 3135.00 | 3170.00 | 3131.00 | 3169.00 | +1.21% | 876,500 |
| 2025-11-27 | 3080.00 | 3135.00 | 3075.00 | 3131.00 | +1.85% | 837,600 |
| 2025-11-26 | 3000.00 | 3084.00 | 2995.50 | 3074.00 | +3.62% | 968,400 |
| 2025-11-25 | 2997.00 | 3005.00 | 2955.00 | 2966.50 | -0.52% | 821,200 |
| 2025-11-21 | 2864.50 | 2992.00 | 2848.50 | 2982.00 | +2.32% | 1,276,500 |
| 2025-11-20 | 2935.50 | 2976.00 | 2899.50 | 2914.50 | +1.01% | 1,030,600 |
| 2025-11-19 | 2720.50 | 2911.00 | 2701.00 | 2885.50 | +6.08% | 1,449,500 |
| 2025-11-18 | 2761.00 | 2812.50 | 2719.50 | 2720.00 | -1.48% | 655,800 |
| 2025-11-17 | 2755.50 | 2782.50 | 2730.50 | 2761.00 | -0.14% | 547,400 |
| 2025-11-14 | 2748.50 | 2777.50 | 2731.00 | 2765.00 | -0.56% | 431,100 |
| 2025-11-13 | 2777.00 | 2791.50 | 2750.00 | 2780.50 | +1.05% | 596,900 |
| 2025-11-12 | 2756.00 | 2798.00 | 2715.50 | 2751.50 | -1.42% | 895,200 |
| 2025-11-11 | 2780.00 | 2812.50 | 2758.00 | 2791.00 | -1.69% | 673,600 |
| 2025-11-10 | 2928.00 | 2953.00 | 2827.50 | 2839.00 | -3.16% | 986,000 |
| 2025-11-07 | 2753.50 | 2945.00 | 2726.50 | 2931.50 | +5.77% | 1,737,100 |
| 2025-11-06 | 2710.00 | 2880.00 | 2687.50 | 2771.50 | +2.46% | 1,709,500 |
| 2025-11-05 | 2763.00 | 2768.50 | 2670.50 | 2705.00 | -2.33% | 608,600 |
| 2025-11-04 | 2740.50 | 2797.00 | 2730.00 | 2769.50 | +0.82% | 537,300 |
| 2025-10-31 | 2755.00 | 2766.00 | 2715.50 | 2747.00 | +0.35% | 457,500 |
| 2025-10-30 | 2750.00 | 2757.50 | 2711.50 | 2737.50 | +0.31% | 597,500 |
| 2025-10-29 | 2755.00 | 2769.50 | 2729.00 | 2729.00 | -0.93% | 581,000 |
| 2025-10-28 | 2795.00 | 2799.50 | 2749.50 | 2754.50 | -2.41% | 445,000 |
| 2025-10-27 | 2839.00 | 2862.00 | 2822.50 | 2822.50 | +0.27% | 661,600 |
| 2025-10-24 | 2797.00 | 2819.50 | 2785.00 | 2815.00 | +2.10% | 787,400 |
| 2025-10-23 | 2759.00 | 2782.50 | 2737.50 | 2757.00 | +1.51% | 877,200 |
| 2025-10-22 | 2738.50 | 2738.50 | 2695.00 | 2716.00 | +0.37% | 643,600 |
| 2025-10-21 | 2695.00 | 2719.00 | 2689.00 | 2706.00 | +0.84% | 747,200 |
| 2025-10-20 | 2673.50 | 2693.50 | 2648.00 | 2683.50 | +2.27% | 571,700 |
| 2025-10-17 | 2634.00 | 2647.00 | 2612.00 | 2624.00 | +0.11% | 420,300 |
| 2025-10-16 | 2621.00 | 2637.50 | 2606.00 | 2621.00 | +0.61% | 405,900 |
| 2025-10-15 | 2579.00 | 2612.00 | 2566.50 | 2605.00 | +1.76% | 359,300 |
| 2025-10-14 | 2520.00 | 2582.50 | 2512.50 | 2560.00 | -1.18% | 515,800 |
| 2025-10-10 | 2606.50 | 2621.50 | 2572.50 | 2590.50 | -1.33% | 353,800 |
| 2025-10-09 | 2612.00 | 2640.50 | 2610.00 | 2625.50 | +0.44% | 364,200 |
| 2025-10-08 | 2635.00 | 2654.00 | 2607.50 | 2614.00 | -0.48% | 265,900 |
| 2025-10-07 | 2627.00 | 2659.50 | 2610.00 | 2626.50 | -0.17% | 466,700 |
| 2025-10-06 | 2632.00 | 2641.50 | 2577.50 | 2631.00 | +3.42% | 635,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+14.42%). Schwächster Monat: Dez (-7.50%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NOF CORPORATION (4403.T)?
2832.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4403.T?
3400.00 im Hoch und 2484.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von NOF CORPORATION?
Historisch war der stärkste Kalendermonat von 4403.T der Nov (Durchschnitt +14.42%), der schwächste der Dez (Durchschnitt -7.50%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.