Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 7,050.00
+10.00 (0.14%)
Dec 26, 2025, 1:40 PM JST
Nitto Fuji Flour Milling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 7,040.00 | 7,040.00 | 6,990.00 | 7,040.00 | 7,040.00 | 0.57% | 3,300 |
| Dec 24, 2025 | 7,040.00 | 7,040.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.57% | 1,900 |
| Dec 23, 2025 | 7,010.00 | 7,100.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.42% | 3,400 |
| Dec 22, 2025 | 7,120.00 | 7,170.00 | 6,860.00 | 7,070.00 | 7,070.00 | -0.42% | 8,600 |
| Dec 19, 2025 | 7,120.00 | 7,150.00 | 7,040.00 | 7,100.00 | 7,100.00 | -0.28% | 9,800 |
| Dec 18, 2025 | 6,980.00 | 7,130.00 | 6,960.00 | 7,120.00 | 7,120.00 | 2.15% | 13,400 |
| Dec 17, 2025 | 6,980.00 | 6,990.00 | 6,960.00 | 6,970.00 | 6,970.00 | 0.58% | 2,000 |
| Dec 16, 2025 | 6,960.00 | 6,990.00 | 6,920.00 | 6,930.00 | 6,930.00 | -0.43% | 4,800 |
| Dec 15, 2025 | 6,930.00 | 6,960.00 | 6,930.00 | 6,960.00 | 6,960.00 | 0.58% | 2,000 |
| Dec 12, 2025 | 6,960.00 | 6,960.00 | 6,910.00 | 6,920.00 | 6,920.00 | 0.58% | 3,400 |
| Dec 11, 2025 | 6,960.00 | 6,960.00 | 6,860.00 | 6,880.00 | 6,880.00 | -0.58% | 7,100 |
| Dec 10, 2025 | 6,930.00 | 6,960.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.14% | 2,500 |
| Dec 9, 2025 | 6,910.00 | 6,930.00 | 6,900.00 | 6,910.00 | 6,910.00 | 0.14% | 2,500 |
| Dec 8, 2025 | 6,800.00 | 6,920.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 9,600 |
| Dec 5, 2025 | 6,930.00 | 6,930.00 | 6,880.00 | 6,900.00 | 6,900.00 | - | 2,200 |
| Dec 4, 2025 | 6,870.00 | 6,920.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.44% | 3,200 |
| Dec 3, 2025 | 6,940.00 | 6,950.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.87% | 7,700 |
| Dec 2, 2025 | 6,940.00 | 7,020.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.14% | 4,700 |
| Dec 1, 2025 | 7,020.00 | 7,020.00 | 6,890.00 | 6,920.00 | 6,920.00 | -1.00% | 6,200 |
| Nov 28, 2025 | 7,020.00 | 7,020.00 | 6,970.00 | 6,990.00 | 6,990.00 | 0.14% | 3,700 |
| Nov 27, 2025 | 7,050.00 | 7,050.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.99% | 3,800 |
| Nov 26, 2025 | 6,980.00 | 7,070.00 | 6,980.00 | 7,050.00 | 7,050.00 | 1.00% | 5,600 |
| Nov 25, 2025 | 6,960.00 | 7,020.00 | 6,930.00 | 6,980.00 | 6,980.00 | -0.14% | 3,000 |
| Nov 21, 2025 | 6,810.00 | 7,030.00 | 6,810.00 | 6,990.00 | 6,990.00 | 2.04% | 7,100 |
| Nov 20, 2025 | 6,840.00 | 6,880.00 | 6,820.00 | 6,850.00 | 6,850.00 | 0.29% | 3,800 |
| Nov 19, 2025 | 6,860.00 | 6,910.00 | 6,820.00 | 6,830.00 | 6,830.00 | -0.58% | 3,400 |
| Nov 18, 2025 | 6,940.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -0.87% | 5,900 |
| Nov 17, 2025 | 6,850.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,930.00 | 1.61% | 3,700 |
| Nov 14, 2025 | 6,810.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,820.00 | 0.15% | 4,400 |
| Nov 13, 2025 | 6,880.00 | 6,890.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.58% | 2,900 |
| Nov 12, 2025 | 6,800.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.74% | 3,300 |
| Nov 11, 2025 | 6,880.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.29% | 5,900 |
| Nov 10, 2025 | 6,880.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,820.00 | 0.29% | 6,500 |
| Nov 7, 2025 | 6,740.00 | 6,840.00 | 6,740.00 | 6,800.00 | 6,800.00 | 1.19% | 4,400 |
| Nov 6, 2025 | 6,740.00 | 6,810.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.30% | 4,900 |
| Nov 5, 2025 | 6,740.00 | 6,790.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1.20% | 12,600 |
| Nov 4, 2025 | 6,690.00 | 6,750.00 | 6,600.00 | 6,660.00 | 6,660.00 | -4.17% | 24,700 |
| Oct 31, 2025 | 6,880.00 | 6,990.00 | 6,830.00 | 6,950.00 | 6,950.00 | 1.91% | 9,800 |
| Oct 30, 2025 | 6,930.00 | 6,930.00 | 6,820.00 | 6,820.00 | 6,820.00 | -0.87% | 13,300 |
| Oct 29, 2025 | 6,970.00 | 6,970.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.57% | 8,700 |
| Oct 28, 2025 | 7,110.00 | 7,110.00 | 6,960.00 | 6,990.00 | 6,990.00 | -2.24% | 17,800 |
| Oct 27, 2025 | 7,110.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 3,200 |
| Oct 24, 2025 | 7,130.00 | 7,130.00 | 7,090.00 | 7,100.00 | 7,100.00 | -0.28% | 2,900 |
| Oct 23, 2025 | 7,130.00 | 7,130.00 | 7,060.00 | 7,120.00 | 7,120.00 | -0.14% | 3,300 |
| Oct 22, 2025 | 7,090.00 | 7,130.00 | 7,050.00 | 7,130.00 | 7,130.00 | 0.99% | 3,600 |
| Oct 21, 2025 | 7,100.00 | 7,100.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.42% | 2,100 |
| 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 |