Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 1,675.00
+2.00 (0.12%)
Jun 8, 2026, 12:57 PM JST
Nitto Fuji Flour Milling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,840.00 | 1,846.00 | 1,824.00 | 1,828.00 | 1,828.00 | 0.22% | 12,500 |
| Apr 20, 2026 | 1,840.00 | 1,840.00 | 1,822.00 | 1,824.00 | 1,824.00 | 0.05% | 11,400 |
| Apr 17, 2026 | 1,845.00 | 1,864.00 | 1,822.00 | 1,823.00 | 1,823.00 | -1.62% | 19,600 |
| Apr 16, 2026 | 1,855.00 | 1,855.00 | 1,832.00 | 1,853.00 | 1,853.00 | 0.22% | 11,500 |
| Apr 15, 2026 | 1,844.00 | 1,868.00 | 1,844.00 | 1,849.00 | 1,849.00 | 0.27% | 18,700 |
| Apr 14, 2026 | 1,844.00 | 1,853.00 | 1,830.00 | 1,844.00 | 1,844.00 | - | 22,300 |
| Apr 13, 2026 | 1,852.00 | 1,877.00 | 1,839.00 | 1,844.00 | 1,844.00 | 0.49% | 19,700 |
| Apr 10, 2026 | 1,841.00 | 1,853.00 | 1,823.00 | 1,835.00 | 1,835.00 | -0.33% | 22,600 |
| Apr 9, 2026 | 1,875.00 | 1,882.00 | 1,841.00 | 1,841.00 | 1,841.00 | -1.81% | 15,800 |
| Apr 8, 2026 | 1,863.00 | 1,875.00 | 1,844.00 | 1,875.00 | 1,875.00 | 0.97% | 27,700 |
| Apr 7, 2026 | 1,845.00 | 1,864.00 | 1,822.00 | 1,857.00 | 1,857.00 | 1.64% | 12,400 |
| Apr 6, 2026 | 1,820.00 | 1,833.00 | 1,815.00 | 1,827.00 | 1,827.00 | 0.38% | 13,500 |
| Apr 3, 2026 | 1,814.00 | 1,826.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.33% | 14,100 |
| Apr 2, 2026 | 1,826.00 | 1,854.00 | 1,780.00 | 1,814.00 | 1,814.00 | -0.55% | 33,300 |
| Apr 1, 2026 | 1,925.00 | 1,938.00 | 1,801.00 | 1,824.00 | 1,824.00 | 1.05% | 33,300 |
| Mar 31, 2026 | 1,885.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,805.00 | -4.24% | 43,000 |
| Mar 30, 2026 | 1,750.00 | 1,922.00 | 1,735.00 | 1,885.00 | 1,885.00 | 2.31% | 58,900 |
| Mar 27, 2026 | 1,845.00 | 1,877.50 | 1,830.00 | 1,877.50 | 1,842.50 | 1.62% | 40,400 |
| Mar 26, 2026 | 1,822.50 | 1,847.50 | 1,817.50 | 1,847.50 | 1,813.06 | 1.37% | 18,000 |
| Mar 25, 2026 | 1,810.00 | 1,825.00 | 1,810.00 | 1,822.50 | 1,788.53 | 0.69% | 25,600 |
| Mar 24, 2026 | 1,777.50 | 1,810.00 | 1,772.50 | 1,810.00 | 1,776.26 | 2.55% | 17,200 |