Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 7,100.00
+40.00 (0.57%)
Sep 10, 2025, 3:30 PM JST
Nitto Fuji Flour Milling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7,120.00 | 7,140.00 | 7,060.00 | 7,100.00 | 7,100.00 | 0.57% | 3,900 |
| Sep 9, 2025 | 7,160.00 | 7,160.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.40% | 3,900 |
| Sep 8, 2025 | 7,130.00 | 7,160.00 | 7,060.00 | 7,160.00 | 7,160.00 | 1.13% | 5,400 |
| Sep 5, 2025 | 7,070.00 | 7,120.00 | 7,030.00 | 7,080.00 | 7,080.00 | 0.57% | 5,700 |
| Sep 4, 2025 | 7,070.00 | 7,070.00 | 7,010.00 | 7,040.00 | 7,040.00 | -0.71% | 7,500 |
| Sep 3, 2025 | 7,190.00 | 7,190.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.98% | 7,100 |
| Sep 2, 2025 | 7,070.00 | 7,180.00 | 7,050.00 | 7,160.00 | 7,160.00 | 1.42% | 6,100 |
| Sep 1, 2025 | 7,040.00 | 7,100.00 | 6,970.00 | 7,060.00 | 7,060.00 | 0.86% | 5,300 |
| Aug 29, 2025 | 7,090.00 | 7,090.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.85% | 5,100 |
| Aug 28, 2025 | 7,050.00 | 7,090.00 | 7,000.00 | 7,060.00 | 7,060.00 | 0.14% | 4,600 |
| Aug 27, 2025 | 7,020.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.57% | 6,200 |
| Aug 26, 2025 | 7,100.00 | 7,100.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.27% | 3,300 |
| Aug 25, 2025 | 7,170.00 | 7,180.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.25% | 3,900 |
| Aug 22, 2025 | 7,180.00 | 7,190.00 | 7,160.00 | 7,190.00 | 7,190.00 | 0.14% | 2,800 |
| Aug 21, 2025 | 7,240.00 | 7,240.00 | 7,170.00 | 7,180.00 | 7,180.00 | -0.83% | 2,500 |
| Aug 20, 2025 | 7,200.00 | 7,240.00 | 7,190.00 | 7,240.00 | 7,240.00 | 0.70% | 2,600 |
| Aug 19, 2025 | 7,220.00 | 7,240.00 | 7,190.00 | 7,190.00 | 7,190.00 | -1.10% | 6,500 |
| Aug 18, 2025 | 7,240.00 | 7,300.00 | 7,240.00 | 7,270.00 | 7,270.00 | 0.41% | 2,100 |
| Aug 15, 2025 | 7,240.00 | 7,340.00 | 7,200.00 | 7,240.00 | 7,240.00 | - | 4,100 |
| Aug 14, 2025 | 7,330.00 | 7,330.00 | 7,220.00 | 7,240.00 | 7,240.00 | -1.50% | 4,300 |
| Aug 13, 2025 | 7,360.00 | 7,450.00 | 7,350.00 | 7,350.00 | 7,350.00 | -1.21% | 2,900 |
| Aug 12, 2025 | 7,490.00 | 7,490.00 | 7,360.00 | 7,440.00 | 7,440.00 | 0.68% | 3,000 |
| Aug 8, 2025 | 7,320.00 | 7,410.00 | 7,310.00 | 7,390.00 | 7,390.00 | 0.96% | 5,400 |
| Aug 7, 2025 | 7,290.00 | 7,320.00 | 7,250.00 | 7,320.00 | 7,320.00 | 0.97% | 2,700 |
| Aug 6, 2025 | 7,250.00 | 7,250.00 | 7,190.00 | 7,250.00 | 7,250.00 | 0.42% | 2,900 |
| Aug 5, 2025 | 7,120.00 | 7,240.00 | 7,120.00 | 7,220.00 | 7,220.00 | 1.12% | 3,900 |
| Aug 4, 2025 | 7,140.00 | 7,210.00 | 7,060.00 | 7,140.00 | 7,140.00 | -0.14% | 6,600 |
| Aug 1, 2025 | 7,160.00 | 7,210.00 | 7,010.00 | 7,150.00 | 7,150.00 | -2.72% | 11,200 |
| Jul 31, 2025 | 7,150.00 | 7,380.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2.80% | 8,300 |
| Jul 30, 2025 | 7,140.00 | 7,220.00 | 7,130.00 | 7,150.00 | 7,150.00 | 0.14% | 4,100 |
| Jul 29, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.38% | 2,800 |
| Jul 28, 2025 | 7,400.00 | 7,400.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.09% | 2,600 |
| Jul 25, 2025 | 7,270.00 | 7,350.00 | 7,230.00 | 7,320.00 | 7,320.00 | 1.10% | 4,400 |
| Jul 24, 2025 | 7,200.00 | 7,240.00 | 7,180.00 | 7,240.00 | 7,240.00 | 0.98% | 3,700 |
| Jul 23, 2025 | 7,070.00 | 7,180.00 | 7,020.00 | 7,170.00 | 7,170.00 | 1.41% | 8,000 |
| Jul 22, 2025 | 7,060.00 | 7,070.00 | 6,990.00 | 7,070.00 | 7,070.00 | 0.28% | 4,200 |
| Jul 18, 2025 | 7,110.00 | 7,130.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.84% | 2,900 |
| Jul 17, 2025 | 7,090.00 | 7,120.00 | 7,080.00 | 7,110.00 | 7,110.00 | 0.28% | 2,200 |
| Jul 16, 2025 | 7,060.00 | 7,220.00 | 7,060.00 | 7,090.00 | 7,090.00 | 0.57% | 4,200 |
| Jul 15, 2025 | 7,130.00 | 7,130.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.98% | 1,800 |
| Jul 14, 2025 | 7,100.00 | 7,130.00 | 7,070.00 | 7,120.00 | 7,120.00 | 0.56% | 2,200 |
| Jul 11, 2025 | 7,030.00 | 7,110.00 | 7,030.00 | 7,080.00 | 7,080.00 | 0.71% | 2,400 |
| Jul 10, 2025 | 7,060.00 | 7,090.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.42% | 4,400 |
| Jul 9, 2025 | 6,970.00 | 7,080.00 | 6,930.00 | 7,060.00 | 7,060.00 | 1.88% | 7,700 |
| Jul 8, 2025 | 7,000.00 | 7,020.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.43% | 7,000 |
| Jul 7, 2025 | 7,110.00 | 7,170.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.11% | 14,500 |
| Jul 4, 2025 | 7,200.00 | 7,220.00 | 7,110.00 | 7,110.00 | 7,110.00 | -0.84% | 5,300 |
| Jul 3, 2025 | 7,200.00 | 7,220.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.42% | 4,800 |
| Jul 2, 2025 | 7,260.00 | 7,270.00 | 7,130.00 | 7,140.00 | 7,140.00 | -1.24% | 13,700 |
| Jul 1, 2025 | 7,190.00 | 7,290.00 | 7,130.00 | 7,230.00 | 7,230.00 | 1.54% | 13,700 |