Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 1,736.00
+2.00 (0.12%)
Jul 6, 2026, 3:30 PM JST
Nitto Fuji Flour Milling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,760.00 | 1,780.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.74% | 11,000 |
| May 20, 2026 | 1,740.00 | 1,759.00 | 1,729.00 | 1,759.00 | 1,759.00 | 0.92% | 28,800 |
| May 19, 2026 | 1,762.00 | 1,773.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.57% | 27,100 |
| May 18, 2026 | 1,798.00 | 1,798.00 | 1,753.00 | 1,753.00 | 1,753.00 | -2.56% | 16,300 |
| May 15, 2026 | 1,786.00 | 1,800.00 | 1,780.00 | 1,799.00 | 1,799.00 | 1.41% | 17,300 |
| May 14, 2026 | 1,813.00 | 1,813.00 | 1,761.00 | 1,774.00 | 1,774.00 | -1.66% | 16,100 |
| May 13, 2026 | 1,775.00 | 1,816.00 | 1,775.00 | 1,804.00 | 1,804.00 | 1.63% | 22,600 |
| May 12, 2026 | 1,776.00 | 1,786.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.11% | 18,300 |
| May 11, 2026 | 1,765.00 | 1,773.00 | 1,755.00 | 1,773.00 | 1,773.00 | 1.03% | 25,700 |
| May 8, 2026 | 1,827.00 | 1,827.00 | 1,755.00 | 1,755.00 | 1,755.00 | -4.83% | 52,800 |
| May 7, 2026 | 1,778.00 | 1,905.00 | 1,775.00 | 1,844.00 | 1,844.00 | 3.89% | 152,400 |
| May 1, 2026 | 1,763.00 | 1,790.00 | 1,757.00 | 1,775.00 | 1,775.00 | 1.14% | 11,900 |
| Apr 30, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.50% | 23,300 |
| Apr 28, 2026 | 1,762.00 | 1,800.00 | 1,762.00 | 1,800.00 | 1,800.00 | 2.27% | 21,200 |
| Apr 27, 2026 | 1,775.00 | 1,776.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.68% | 27,800 |
| Apr 24, 2026 | 1,790.00 | 1,794.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.67% | 14,200 |
| Apr 23, 2026 | 1,806.00 | 1,809.00 | 1,774.00 | 1,784.00 | 1,784.00 | -1.22% | 33,600 |
| Apr 22, 2026 | 1,838.00 | 1,838.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.20% | 15,300 |