Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 7,060.00
-30.00 (-0.42%)
Oct 21, 2025, 3:30 PM JST
Nitto Fuji Flour Milling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7,100.00 | 7,100.00 | 7,060.00 | 7,070.00 | - | -0.28% | 400 |
| Oct 20, 2025 | 7,070.00 | 7,100.00 | 7,040.00 | 7,090.00 | 7,090.00 | 1.00% | 2,900 |
| Oct 17, 2025 | 7,040.00 | 7,040.00 | 6,990.00 | 7,020.00 | 7,020.00 | -0.28% | 3,200 |
| Oct 16, 2025 | 7,030.00 | 7,060.00 | 7,010.00 | 7,040.00 | 7,040.00 | 0.14% | 2,100 |
| Oct 15, 2025 | 7,050.00 | 7,070.00 | 6,980.00 | 7,030.00 | 7,030.00 | - | 2,500 |
| Oct 14, 2025 | 7,010.00 | 7,050.00 | 6,920.00 | 7,030.00 | 7,030.00 | 0.43% | 10,300 |
| Oct 10, 2025 | 7,060.00 | 7,060.00 | 6,990.00 | 7,000.00 | 7,000.00 | -0.99% | 4,700 |
| Oct 9, 2025 | 7,100.00 | 7,100.00 | 7,040.00 | 7,070.00 | 7,070.00 | 0.57% | 2,700 |
| Oct 8, 2025 | 7,090.00 | 7,140.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.28% | 5,100 |
| Oct 7, 2025 | 6,970.00 | 7,050.00 | 6,970.00 | 7,050.00 | 7,050.00 | 1.15% | 5,000 |
| Oct 6, 2025 | 7,070.00 | 7,070.00 | 6,970.00 | 6,970.00 | 6,970.00 | - | 5,900 |
| Oct 3, 2025 | 6,900.00 | 6,970.00 | 6,900.00 | 6,970.00 | 6,970.00 | 1.60% | 3,600 |
| Oct 2, 2025 | 6,960.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.58% | 6,300 |
| Oct 1, 2025 | 7,050.00 | 7,050.00 | 6,870.00 | 6,900.00 | 6,900.00 | -1.57% | 13,200 |
| Sep 30, 2025 | 7,120.00 | 7,120.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.85% | 5,000 |
| Sep 29, 2025 | 7,130.00 | 7,130.00 | 7,040.00 | 7,070.00 | 7,070.00 | -1.67% | 7,600 |
| Sep 26, 2025 | 7,170.00 | 7,200.00 | 7,160.00 | 7,190.00 | 7,050.00 | 0.28% | 6,000 |
| Sep 25, 2025 | 7,100.00 | 7,170.00 | 7,100.00 | 7,170.00 | 7,030.39 | 0.99% | 4,000 |
| Sep 24, 2025 | 7,110.00 | 7,150.00 | 7,100.00 | 7,100.00 | 6,961.75 | -0.14% | 2,800 |
| Sep 22, 2025 | 7,150.00 | 7,150.00 | 7,110.00 | 7,110.00 | 6,971.56 | - | 2,900 |
| Sep 19, 2025 | 7,130.00 | 7,170.00 | 7,090.00 | 7,110.00 | 6,971.56 | -0.28% | 5,000 |
| Sep 18, 2025 | 7,120.00 | 7,140.00 | 7,100.00 | 7,130.00 | 6,991.17 | 0.14% | 3,600 |
| Sep 17, 2025 | 7,160.00 | 7,160.00 | 7,100.00 | 7,120.00 | 6,981.36 | -0.56% | 4,500 |
| Sep 16, 2025 | 7,160.00 | 7,180.00 | 7,120.00 | 7,160.00 | 7,020.58 | - | 6,200 |
| Sep 12, 2025 | 7,120.00 | 7,170.00 | 7,100.00 | 7,160.00 | 7,020.58 | 0.99% | 5,600 |
| Sep 11, 2025 | 7,100.00 | 7,130.00 | 7,090.00 | 7,090.00 | 6,951.95 | -0.14% | 5,600 |
| Sep 10, 2025 | 7,120.00 | 7,140.00 | 7,060.00 | 7,100.00 | 6,961.75 | 0.57% | 3,900 |
| Sep 9, 2025 | 7,160.00 | 7,160.00 | 7,050.00 | 7,060.00 | 6,922.53 | -1.40% | 3,900 |
| Sep 8, 2025 | 7,130.00 | 7,160.00 | 7,060.00 | 7,160.00 | 7,020.58 | 1.13% | 5,400 |
| Sep 5, 2025 | 7,070.00 | 7,120.00 | 7,030.00 | 7,080.00 | 6,942.14 | 0.57% | 5,700 |
| Sep 4, 2025 | 7,070.00 | 7,070.00 | 7,010.00 | 7,040.00 | 6,902.92 | -0.71% | 7,500 |
| Sep 3, 2025 | 7,190.00 | 7,190.00 | 7,030.00 | 7,090.00 | 6,951.95 | -0.98% | 7,100 |
| Sep 2, 2025 | 7,070.00 | 7,180.00 | 7,050.00 | 7,160.00 | 7,020.58 | 1.42% | 6,100 |
| Sep 1, 2025 | 7,040.00 | 7,100.00 | 6,970.00 | 7,060.00 | 6,922.54 | 0.86% | 5,300 |
| Aug 29, 2025 | 7,090.00 | 7,090.00 | 7,000.00 | 7,000.00 | 6,863.71 | -0.85% | 5,100 |
| Aug 28, 2025 | 7,050.00 | 7,090.00 | 7,000.00 | 7,060.00 | 6,922.54 | 0.14% | 4,600 |
| Aug 27, 2025 | 7,020.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,912.74 | 0.57% | 6,200 |
| Aug 26, 2025 | 7,100.00 | 7,100.00 | 7,010.00 | 7,010.00 | 6,873.52 | -1.27% | 3,300 |
| Aug 25, 2025 | 7,170.00 | 7,180.00 | 7,100.00 | 7,100.00 | 6,961.76 | -1.25% | 3,900 |
| Aug 22, 2025 | 7,180.00 | 7,190.00 | 7,160.00 | 7,190.00 | 7,050.01 | 0.14% | 2,800 |
| Aug 21, 2025 | 7,240.00 | 7,240.00 | 7,170.00 | 7,180.00 | 7,040.21 | -0.83% | 2,500 |
| Aug 20, 2025 | 7,200.00 | 7,240.00 | 7,190.00 | 7,240.00 | 7,099.04 | 0.70% | 2,600 |
| Aug 19, 2025 | 7,220.00 | 7,240.00 | 7,190.00 | 7,190.00 | 7,050.01 | -1.10% | 6,500 |
| Aug 18, 2025 | 7,240.00 | 7,300.00 | 7,240.00 | 7,270.00 | 7,128.45 | 0.41% | 2,100 |
| Aug 15, 2025 | 7,240.00 | 7,340.00 | 7,200.00 | 7,240.00 | 7,099.04 | - | 4,100 |
| Aug 14, 2025 | 7,330.00 | 7,330.00 | 7,220.00 | 7,240.00 | 7,099.04 | -1.50% | 4,300 |
| Aug 13, 2025 | 7,360.00 | 7,450.00 | 7,350.00 | 7,350.00 | 7,206.90 | -1.21% | 2,900 |
| Aug 12, 2025 | 7,490.00 | 7,490.00 | 7,360.00 | 7,440.00 | 7,295.14 | 0.68% | 3,000 |
| Aug 8, 2025 | 7,320.00 | 7,410.00 | 7,310.00 | 7,390.00 | 7,246.12 | 0.96% | 5,400 |
| Aug 7, 2025 | 7,290.00 | 7,320.00 | 7,250.00 | 7,320.00 | 7,177.48 | 0.97% | 2,700 |