Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 1,784.00
-22.00 (-1.22%)
Apr 23, 2026, 3:30 PM JST
Nitto Fuji Flour Milling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.40% | 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 |
| Mar 23, 2026 | 1,780.00 | 1,800.00 | 1,762.50 | 1,765.00 | 1,732.10 | -1.40% | 30,000 |
| Mar 19, 2026 | 1,800.00 | 1,807.50 | 1,790.00 | 1,790.00 | 1,756.63 | -1.10% | 18,000 |
| Mar 18, 2026 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,776.26 | 1.12% | 12,400 |
| Mar 17, 2026 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,756.63 | - | 16,800 |
| Mar 16, 2026 | 1,785.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,756.63 | 0.28% | 18,000 |
| Mar 13, 2026 | 1,765.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,751.72 | 0.42% | 18,400 |
| Mar 12, 2026 | 1,785.00 | 1,787.50 | 1,767.50 | 1,777.50 | 1,744.36 | - | 21,200 |
| Mar 11, 2026 | 1,792.50 | 1,797.50 | 1,777.50 | 1,777.50 | 1,744.36 | -0.56% | 12,800 |
| Mar 10, 2026 | 1,787.50 | 1,800.00 | 1,780.00 | 1,787.50 | 1,754.18 | 0.70% | 13,600 |
| Mar 9, 2026 | 1,775.00 | 1,807.50 | 1,762.50 | 1,775.00 | 1,741.91 | -0.28% | 34,000 |
| Mar 6, 2026 | 1,782.50 | 1,785.00 | 1,770.00 | 1,780.00 | 1,746.82 | -0.70% | 16,800 |
| Mar 5, 2026 | 1,792.50 | 1,795.00 | 1,767.50 | 1,792.50 | 1,759.08 | 2.72% | 24,000 |
| Mar 4, 2026 | 1,767.50 | 1,775.00 | 1,745.00 | 1,745.00 | 1,712.47 | -1.27% | 44,400 |
| Mar 3, 2026 | 1,792.50 | 1,792.50 | 1,767.50 | 1,767.50 | 1,734.55 | -0.84% | 26,000 |
| Mar 2, 2026 | 1,785.00 | 1,795.00 | 1,757.50 | 1,782.50 | 1,749.27 | -0.14% | 18,800 |
| Feb 27, 2026 | 1,767.50 | 1,790.00 | 1,767.50 | 1,785.00 | 1,751.72 | 1.56% | 16,400 |
| Feb 26, 2026 | 1,785.00 | 1,795.00 | 1,730.00 | 1,757.50 | 1,724.74 | -2.23% | 70,400 |
| Feb 25, 2026 | 1,782.50 | 1,802.50 | 1,782.50 | 1,797.50 | 1,763.99 | 0.14% | 27,200 |
| Feb 24, 2026 | 1,795.00 | 1,800.00 | 1,782.50 | 1,795.00 | 1,761.54 | 0.28% | 12,000 |
| Feb 20, 2026 | 1,795.00 | 1,795.00 | 1,777.50 | 1,790.00 | 1,756.63 | -1.10% | 13,600 |
| Feb 19, 2026 | 1,785.00 | 1,810.00 | 1,782.50 | 1,810.00 | 1,776.26 | 1.40% | 26,800 |
| Feb 18, 2026 | 1,780.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,751.72 | 0.99% | 13,600 |
| Feb 17, 2026 | 1,775.00 | 1,787.50 | 1,767.50 | 1,767.50 | 1,734.55 | -0.70% | 22,800 |
| Feb 16, 2026 | 1,787.50 | 1,787.50 | 1,777.50 | 1,780.00 | 1,746.82 | -0.84% | 15,600 |
| Feb 13, 2026 | 1,805.00 | 1,805.00 | 1,785.00 | 1,795.00 | 1,761.54 | -0.28% | 19,600 |
| Feb 12, 2026 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,766.44 | -0.14% | 21,200 |
| Feb 10, 2026 | 1,802.50 | 1,812.50 | 1,792.50 | 1,802.50 | 1,768.90 | - | 20,800 |