Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 1,720.00
-117.00 (-6.37%)
Aug 3, 2026, 3:04 PM JST
Nitto Fuji Flour Milling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,874.00 | 1,885.00 | 1,834.00 | 1,837.00 | 1,837.00 | -1.97% | 28,200 |
| Jul 30, 2026 | 1,894.00 | 1,899.00 | 1,861.00 | 1,874.00 | 1,874.00 | -1.37% | 34,300 |
| Jul 29, 2026 | 1,852.00 | 1,905.00 | 1,841.00 | 1,900.00 | 1,900.00 | 2.65% | 41,500 |
| Jul 28, 2026 | 1,846.00 | 1,854.00 | 1,836.00 | 1,851.00 | 1,851.00 | 0.38% | 23,700 |
| Jul 27, 2026 | 1,811.00 | 1,857.00 | 1,811.00 | 1,844.00 | 1,844.00 | 1.26% | 21,900 |
| Jul 24, 2026 | 1,816.00 | 1,832.00 | 1,805.00 | 1,821.00 | 1,821.00 | -0.05% | 19,000 |
| Jul 23, 2026 | 1,840.00 | 1,840.00 | 1,805.00 | 1,822.00 | 1,822.00 | -0.38% | 19,200 |
| Jul 22, 2026 | 1,818.00 | 1,829.00 | 1,803.00 | 1,829.00 | 1,829.00 | -0.22% | 21,200 |
| Jul 21, 2026 | 1,845.00 | 1,867.00 | 1,824.00 | 1,833.00 | 1,833.00 | 0.27% | 36,900 |
| Jul 17, 2026 | 1,799.00 | 1,828.00 | 1,799.00 | 1,828.00 | 1,828.00 | 1.67% | 21,300 |
| Jul 16, 2026 | 1,789.00 | 1,819.00 | 1,789.00 | 1,798.00 | 1,798.00 | 0.45% | 14,700 |
| Jul 15, 2026 | 1,788.00 | 1,805.00 | 1,788.00 | 1,790.00 | 1,790.00 | 0.79% | 23,200 |
| Jul 14, 2026 | 1,805.00 | 1,828.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.95% | 18,000 |
| Jul 13, 2026 | 1,798.00 | 1,808.00 | 1,787.00 | 1,793.00 | 1,793.00 | 0.84% | 21,300 |
| Jul 10, 2026 | 1,761.00 | 1,778.00 | 1,755.00 | 1,778.00 | 1,778.00 | 1.02% | 17,500 |
| Jul 9, 2026 | 1,767.00 | 1,778.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.62% | 14,900 |
| Jul 8, 2026 | 1,774.00 | 1,779.00 | 1,764.00 | 1,771.00 | 1,771.00 | 0.34% | 19,500 |
| Jul 7, 2026 | 1,748.00 | 1,768.00 | 1,746.00 | 1,765.00 | 1,765.00 | 1.67% | 16,500 |
| Jul 6, 2026 | 1,739.00 | 1,754.00 | 1,735.00 | 1,736.00 | 1,736.00 | 0.12% | 9,800 |
| Jul 3, 2026 | 1,750.00 | 1,766.00 | 1,733.00 | 1,734.00 | 1,734.00 | -0.91% | 28,800 |
| Jul 2, 2026 | 1,732.00 | 1,764.00 | 1,732.00 | 1,750.00 | 1,750.00 | 1.57% | 22,200 |
| Jul 1, 2026 | 1,725.00 | 1,733.00 | 1,721.00 | 1,723.00 | 1,723.00 | -0.06% | 8,000 |
| Jun 30, 2026 | 1,754.00 | 1,761.00 | 1,722.00 | 1,724.00 | 1,724.00 | -1.77% | 14,700 |
| Jun 29, 2026 | 1,730.00 | 1,763.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1.74% | 23,000 |
| Jun 26, 2026 | 1,702.00 | 1,725.00 | 1,690.00 | 1,725.00 | 1,725.00 | 1.41% | 15,600 |
| Jun 25, 2026 | 1,708.00 | 1,718.00 | 1,694.00 | 1,701.00 | 1,701.00 | -0.41% | 21,000 |
| Jun 24, 2026 | 1,690.00 | 1,710.00 | 1,690.00 | 1,708.00 | 1,708.00 | 1.07% | 9,900 |
| Jun 23, 2026 | 1,691.00 | 1,706.00 | 1,688.00 | 1,690.00 | 1,690.00 | -0.06% | 13,000 |
| Jun 22, 2026 | 1,701.00 | 1,710.00 | 1,686.00 | 1,691.00 | 1,691.00 | -0.65% | 9,200 |
| Jun 19, 2026 | 1,690.00 | 1,709.00 | 1,685.00 | 1,702.00 | 1,702.00 | 0.71% | 16,700 |
| Jun 18, 2026 | 1,704.00 | 1,709.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 13,500 |
| Jun 17, 2026 | 1,699.00 | 1,714.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.24% | 18,800 |
| Jun 16, 2026 | 1,715.00 | 1,716.00 | 1,683.00 | 1,694.00 | 1,694.00 | -0.94% | 17,400 |
| Jun 15, 2026 | 1,740.00 | 1,744.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.41% | 15,400 |
| Jun 12, 2026 | 1,704.00 | 1,728.00 | 1,702.00 | 1,717.00 | 1,717.00 | -0.52% | 27,400 |
| Jun 11, 2026 | 1,730.00 | 1,733.00 | 1,705.00 | 1,726.00 | 1,726.00 | 0.47% | 10,400 |
| Jun 10, 2026 | 1,701.00 | 1,725.00 | 1,695.00 | 1,718.00 | 1,718.00 | 1.18% | 22,600 |
| Jun 9, 2026 | 1,708.00 | 1,727.00 | 1,694.00 | 1,698.00 | 1,698.00 | 0.89% | 22,600 |
| Jun 8, 2026 | 1,688.00 | 1,699.00 | 1,670.00 | 1,683.00 | 1,683.00 | 0.60% | 34,800 |
| Jun 5, 2026 | 1,665.00 | 1,688.00 | 1,665.00 | 1,673.00 | 1,673.00 | 1.27% | 18,700 |
| Jun 4, 2026 | 1,666.00 | 1,672.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.55% | 22,000 |
| Jun 3, 2026 | 1,669.00 | 1,678.00 | 1,648.00 | 1,678.00 | 1,678.00 | 1.39% | 15,500 |
| Jun 2, 2026 | 1,673.00 | 1,676.00 | 1,648.00 | 1,655.00 | 1,655.00 | -2.19% | 30,600 |
| Jun 1, 2026 | 1,715.00 | 1,715.00 | 1,680.00 | 1,692.00 | 1,692.00 | -1.34% | 37,000 |
| May 29, 2026 | 1,720.00 | 1,739.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.29% | 15,000 |
| May 28, 2026 | 1,716.00 | 1,730.00 | 1,704.00 | 1,720.00 | 1,720.00 | 0.29% | 19,300 |
| May 27, 2026 | 1,706.00 | 1,726.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.23% | 17,100 |
| May 26, 2026 | 1,729.00 | 1,729.00 | 1,705.00 | 1,719.00 | 1,719.00 | -0.29% | 19,800 |
| May 25, 2026 | 1,720.00 | 1,732.00 | 1,713.00 | 1,724.00 | 1,724.00 | 0.06% | 19,700 |
| May 22, 2026 | 1,748.00 | 1,748.00 | 1,713.00 | 1,723.00 | 1,723.00 | -1.32% | 28,000 |