Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan · Delayed Price · Currency is JPY 1,802.00
-10.00 (-0.55%)
Aug 26, 2026, 10:30 AM JST
Nitto Fuji Flour Milling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,802.00 | 1,830.00 | 1,802.00 | 1,812.00 | 1,812.00 | 0.06% | 8,500 |
| Aug 24, 2026 | 1,813.00 | 1,823.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.55% | 8,700 |
| Aug 21, 2026 | 1,807.00 | 1,824.00 | 1,801.00 | 1,821.00 | 1,821.00 | 0.77% | 24,400 |
| Aug 20, 2026 | 1,788.00 | 1,809.00 | 1,781.00 | 1,807.00 | 1,807.00 | 1.06% | 18,200 |
| Aug 19, 2026 | 1,779.00 | 1,794.00 | 1,772.00 | 1,788.00 | 1,788.00 | -0.17% | 19,000 |
| Aug 18, 2026 | 1,762.00 | 1,794.00 | 1,760.00 | 1,791.00 | 1,791.00 | 0.84% | 21,600 |
| Aug 17, 2026 | 1,800.00 | 1,800.00 | 1,766.00 | 1,776.00 | 1,776.00 | -0.95% | 17,600 |
| Aug 14, 2026 | 1,765.00 | 1,802.00 | 1,759.00 | 1,793.00 | 1,793.00 | 1.01% | 30,300 |
| Aug 13, 2026 | 1,777.00 | 1,777.00 | 1,756.00 | 1,775.00 | 1,775.00 | - | 20,700 |
| Aug 12, 2026 | 1,775.00 | 1,787.00 | 1,760.00 | 1,775.00 | 1,775.00 | - | 27,400 |
| Aug 10, 2026 | 1,767.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1.08% | 27,400 |
| Aug 7, 2026 | 1,740.00 | 1,779.00 | 1,732.00 | 1,756.00 | 1,756.00 | 1.62% | 59,800 |
| Aug 6, 2026 | 1,702.00 | 1,737.00 | 1,698.00 | 1,728.00 | 1,728.00 | 2.25% | 48,000 |
| Aug 5, 2026 | 1,710.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.88% | 47,200 |
| Aug 4, 2026 | 1,730.00 | 1,738.00 | 1,701.00 | 1,705.00 | 1,705.00 | -0.87% | 48,500 |
| Aug 3, 2026 | 1,844.00 | 1,855.00 | 1,710.00 | 1,720.00 | 1,720.00 | -6.37% | 101,500 |
| 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 |