Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 1,938.00
-25.00 (-1.27%)
Oct 26, 2026, 3:30 PM JST
Nitto Fuji Flour Milling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,963.00 | 1,964.00 | 1,933.00 | 1,938.00 | 1,938.00 | -1.27% | 32,600 |
| Oct 23, 2026 | 1,960.00 | 2,005.00 | 1,946.00 | 1,963.00 | 1,963.00 | 0.31% | 41,200 |
| Oct 22, 2026 | 1,955.00 | 1,975.00 | 1,938.00 | 1,957.00 | 1,957.00 | -0.36% | 36,800 |
| Oct 21, 2026 | 1,989.00 | 1,989.00 | 1,962.00 | 1,964.00 | 1,964.00 | -0.30% | 32,800 |
| Oct 20, 2026 | 1,976.00 | 1,980.00 | 1,957.00 | 1,970.00 | 1,970.00 | 0.66% | 30,100 |
| Oct 19, 2026 | 1,940.00 | 1,966.00 | 1,940.00 | 1,957.00 | 1,957.00 | 0.88% | 30,700 |
| Oct 16, 2026 | 1,910.00 | 1,945.00 | 1,906.00 | 1,940.00 | 1,940.00 | 2.54% | 27,300 |
| Oct 15, 2026 | 1,888.00 | 1,912.00 | 1,888.00 | 1,892.00 | 1,892.00 | -0.42% | 28,900 |
| Oct 14, 2026 | 1,887.00 | 1,901.00 | 1,874.00 | 1,900.00 | 1,900.00 | 0.90% | 20,200 |
| Oct 13, 2026 | 1,876.00 | 1,887.00 | 1,867.00 | 1,883.00 | 1,883.00 | 1.35% | 14,700 |
| Oct 9, 2026 | 1,848.00 | 1,868.00 | 1,848.00 | 1,858.00 | 1,858.00 | 0.65% | 32,200 |
| Oct 8, 2026 | 1,830.00 | 1,846.00 | 1,815.00 | 1,846.00 | 1,846.00 | -0.16% | 33,300 |
| Oct 7, 2026 | 1,856.00 | 1,864.00 | 1,843.00 | 1,849.00 | 1,849.00 | -0.64% | 13,800 |
| Oct 6, 2026 | 1,844.00 | 1,866.00 | 1,844.00 | 1,861.00 | 1,861.00 | 0.38% | 10,600 |
| Oct 5, 2026 | 1,834.00 | 1,854.00 | 1,822.00 | 1,854.00 | 1,854.00 | 0.82% | 23,300 |
| Oct 2, 2026 | 1,874.00 | 1,874.00 | 1,829.00 | 1,839.00 | 1,839.00 | -2.02% | 34,300 |
| Oct 1, 2026 | 1,861.00 | 1,887.00 | 1,859.00 | 1,877.00 | 1,877.00 | -0.05% | 24,700 |
| Sep 30, 2026 | 1,853.00 | 1,889.00 | 1,847.00 | 1,878.00 | 1,878.00 | 0.97% | 23,500 |
| Sep 29, 2026 | 1,882.00 | 1,887.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.38% | 31,700 |
| Sep 28, 2026 | 1,912.00 | 1,921.00 | 1,895.00 | 1,921.00 | 1,886.00 | 0.47% | 25,300 |
| Sep 25, 2026 | 1,900.00 | 1,914.00 | 1,898.00 | 1,912.00 | 1,877.16 | 0.74% | 19,700 |
| Sep 24, 2026 | 1,916.00 | 1,921.00 | 1,890.00 | 1,898.00 | 1,863.42 | -0.94% | 32,600 |
| Sep 18, 2026 | 1,922.00 | 1,926.00 | 1,909.00 | 1,916.00 | 1,881.09 | -0.31% | 19,000 |
| Sep 17, 2026 | 1,891.00 | 1,922.00 | 1,891.00 | 1,922.00 | 1,886.98 | 1.59% | 17,600 |
| Sep 16, 2026 | 1,892.00 | 1,900.00 | 1,888.00 | 1,892.00 | 1,857.53 | -0.42% | 15,500 |
| Sep 15, 2026 | 1,885.00 | 1,902.00 | 1,885.00 | 1,900.00 | 1,865.38 | 1.01% | 19,900 |
| Sep 14, 2026 | 1,858.00 | 1,884.00 | 1,858.00 | 1,881.00 | 1,846.73 | 1.13% | 18,100 |
| Sep 11, 2026 | 1,838.00 | 1,866.00 | 1,837.00 | 1,860.00 | 1,826.11 | 0.87% | 27,800 |
| Sep 10, 2026 | 1,821.00 | 1,847.00 | 1,820.00 | 1,844.00 | 1,810.40 | 0.82% | 21,900 |
| Sep 9, 2026 | 1,817.00 | 1,829.00 | 1,808.00 | 1,829.00 | 1,795.68 | 0.94% | 18,700 |
| Sep 8, 2026 | 1,806.00 | 1,820.00 | 1,790.00 | 1,812.00 | 1,778.99 | 0.33% | 15,300 |
| Sep 7, 2026 | 1,821.00 | 1,828.00 | 1,792.00 | 1,806.00 | 1,773.10 | -0.93% | 30,600 |
| Sep 4, 2026 | 1,810.00 | 1,829.00 | 1,805.00 | 1,823.00 | 1,789.79 | 0.22% | 33,300 |
| Sep 3, 2026 | 1,804.00 | 1,821.00 | 1,804.00 | 1,819.00 | 1,785.86 | 0.39% | 17,800 |
| Sep 2, 2026 | 1,797.00 | 1,819.00 | 1,795.00 | 1,812.00 | 1,778.99 | 0.50% | 22,800 |
| Sep 1, 2026 | 1,799.00 | 1,820.00 | 1,799.00 | 1,803.00 | 1,770.15 | -0.06% | 13,500 |
| Aug 31, 2026 | 1,804.00 | 1,819.00 | 1,804.00 | 1,804.00 | 1,771.13 | - | 12,700 |
| Aug 28, 2026 | 1,807.00 | 1,812.00 | 1,795.00 | 1,804.00 | 1,771.13 | -0.17% | 17,300 |
| Aug 27, 2026 | 1,808.00 | 1,819.00 | 1,799.00 | 1,807.00 | 1,774.08 | -0.28% | 11,000 |
| Aug 26, 2026 | 1,804.00 | 1,812.00 | 1,798.00 | 1,812.00 | 1,778.99 | - | 11,800 |
| Aug 25, 2026 | 1,802.00 | 1,830.00 | 1,802.00 | 1,812.00 | 1,778.99 | 0.06% | 8,500 |
| Aug 24, 2026 | 1,813.00 | 1,823.00 | 1,811.00 | 1,811.00 | 1,778.00 | -0.55% | 8,700 |
| Aug 21, 2026 | 1,807.00 | 1,824.00 | 1,801.00 | 1,821.00 | 1,787.82 | 0.77% | 24,400 |
| Aug 20, 2026 | 1,788.00 | 1,809.00 | 1,781.00 | 1,807.00 | 1,774.08 | 1.06% | 18,200 |
| Aug 19, 2026 | 1,779.00 | 1,794.00 | 1,772.00 | 1,788.00 | 1,755.42 | -0.17% | 19,000 |
| Aug 18, 2026 | 1,762.00 | 1,794.00 | 1,760.00 | 1,791.00 | 1,758.37 | 0.84% | 21,600 |
| Aug 17, 2026 | 1,800.00 | 1,800.00 | 1,766.00 | 1,776.00 | 1,743.64 | -0.95% | 17,600 |
| Aug 14, 2026 | 1,765.00 | 1,802.00 | 1,759.00 | 1,793.00 | 1,760.33 | 1.01% | 30,300 |
| Aug 13, 2026 | 1,777.00 | 1,777.00 | 1,756.00 | 1,775.00 | 1,742.66 | - | 20,700 |
| Aug 12, 2026 | 1,775.00 | 1,787.00 | 1,760.00 | 1,775.00 | 1,742.66 | - | 27,400 |