Noritake Co., Limited (TYO:5331)
Japan · Delayed Price · Currency is JPY 5,640.00
+110.00 (1.99%)
Dec 12, 2025, 3:24 PM JST
Noritake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5,610.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,670.00 | 2.53% | 53,200 |
| Dec 11, 2025 | 5,590.00 | 5,650.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.73% | 53,000 |
| Dec 10, 2025 | 5,520.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.54% | 31,700 |
| Dec 9, 2025 | 5,520.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | - | 39,300 |
| Dec 8, 2025 | 5,420.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | 2.03% | 47,800 |
| Dec 5, 2025 | 5,420.00 | 5,440.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.18% | 40,500 |
| Dec 4, 2025 | 5,380.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.74% | 37,900 |
| Dec 3, 2025 | 5,410.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.37% | 52,300 |
| Dec 2, 2025 | 5,390.00 | 5,430.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.19% | 40,000 |
| Dec 1, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.46% | 45,500 |
| Nov 28, 2025 | 5,390.00 | 5,510.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.86% | 65,800 |
| Nov 27, 2025 | 5,300.00 | 5,380.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.70% | 54,300 |
| Nov 26, 2025 | 5,240.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,280.00 | 0.96% | 50,500 |
| Nov 25, 2025 | 5,200.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.77% | 61,500 |
| Nov 21, 2025 | 5,050.00 | 5,210.00 | 5,050.00 | 5,190.00 | 5,190.00 | 2.77% | 83,600 |
| Nov 20, 2025 | 5,030.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,050.00 | 1.92% | 43,700 |
| Nov 19, 2025 | 5,020.00 | 5,060.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.10% | 46,600 |
| Nov 18, 2025 | 5,050.00 | 5,080.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.18% | 46,300 |
| Nov 17, 2025 | 5,060.00 | 5,110.00 | 5,060.00 | 5,070.00 | 5,070.00 | 0.40% | 39,000 |
| Nov 14, 2025 | 5,110.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.56% | 52,900 |
| Nov 13, 2025 | 5,230.00 | 5,230.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.91% | 51,200 |
| Nov 12, 2025 | 5,040.00 | 5,260.00 | 4,985.00 | 5,230.00 | 5,230.00 | 5.13% | 150,000 |
| Nov 11, 2025 | 5,000.00 | 5,020.00 | 4,905.00 | 4,975.00 | 4,975.00 | -0.90% | 95,500 |
| Nov 10, 2025 | 5,090.00 | 5,090.00 | 4,930.00 | 5,020.00 | 5,020.00 | -1.38% | 130,800 |
| Nov 7, 2025 | 4,880.00 | 5,120.00 | 4,810.00 | 5,090.00 | 5,090.00 | 4.09% | 213,900 |
| Nov 6, 2025 | 4,835.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,890.00 | 1.14% | 96,300 |
| Nov 5, 2025 | 4,830.00 | 4,855.00 | 4,720.00 | 4,835.00 | 4,835.00 | -0.10% | 71,600 |
| Nov 4, 2025 | 4,830.00 | 4,885.00 | 4,820.00 | 4,840.00 | 4,840.00 | 0.10% | 93,300 |
| Oct 31, 2025 | 4,810.00 | 4,835.00 | 4,790.00 | 4,835.00 | 4,835.00 | 0.73% | 72,500 |
| Oct 30, 2025 | 4,790.00 | 4,910.00 | 4,770.00 | 4,800.00 | 4,800.00 | 1.69% | 141,700 |
| Oct 29, 2025 | 4,715.00 | 4,745.00 | 4,710.00 | 4,720.00 | 4,720.00 | -0.32% | 64,800 |
| Oct 28, 2025 | 4,865.00 | 4,885.00 | 4,735.00 | 4,735.00 | 4,735.00 | -3.27% | 52,700 |
| Oct 27, 2025 | 4,905.00 | 4,915.00 | 4,865.00 | 4,895.00 | 4,895.00 | 1.24% | 66,500 |
| Oct 24, 2025 | 4,820.00 | 4,850.00 | 4,810.00 | 4,835.00 | 4,835.00 | 0.52% | 55,400 |
| Oct 23, 2025 | 4,825.00 | 4,840.00 | 4,790.00 | 4,810.00 | 4,810.00 | 0.10% | 59,400 |
| Oct 22, 2025 | 4,735.00 | 4,810.00 | 4,705.00 | 4,805.00 | 4,805.00 | 1.91% | 82,800 |
| Oct 21, 2025 | 4,720.00 | 4,750.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.11% | 79,200 |
| Oct 20, 2025 | 4,705.00 | 4,730.00 | 4,670.00 | 4,720.00 | 4,720.00 | 1.29% | 61,200 |
| Oct 17, 2025 | 4,670.00 | 4,680.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.75% | 42,300 |
| Oct 16, 2025 | 4,750.00 | 4,760.00 | 4,670.00 | 4,695.00 | 4,695.00 | -1.05% | 54,900 |
| Oct 15, 2025 | 4,735.00 | 4,765.00 | 4,710.00 | 4,745.00 | 4,745.00 | 1.28% | 62,800 |
| Oct 14, 2025 | 4,700.00 | 4,760.00 | 4,660.00 | 4,685.00 | 4,685.00 | -1.78% | 82,900 |
| Oct 10, 2025 | 4,745.00 | 4,795.00 | 4,735.00 | 4,770.00 | 4,770.00 | -0.63% | 75,900 |
| Oct 9, 2025 | 4,820.00 | 4,840.00 | 4,790.00 | 4,800.00 | 4,800.00 | 0.73% | 83,400 |
| Oct 8, 2025 | 4,820.00 | 4,850.00 | 4,765.00 | 4,765.00 | 4,765.00 | -0.73% | 67,200 |
| Oct 7, 2025 | 4,810.00 | 4,825.00 | 4,785.00 | 4,800.00 | 4,800.00 | - | 97,200 |
| Oct 6, 2025 | 4,790.00 | 4,820.00 | 4,785.00 | 4,800.00 | 4,800.00 | 1.69% | 83,900 |
| Oct 3, 2025 | 4,645.00 | 4,720.00 | 4,635.00 | 4,720.00 | 4,720.00 | 1.51% | 53,700 |
| Oct 2, 2025 | 4,660.00 | 4,685.00 | 4,630.00 | 4,650.00 | 4,650.00 | -0.21% | 61,300 |
| Oct 1, 2025 | 4,700.00 | 4,705.00 | 4,630.00 | 4,660.00 | 4,660.00 | -1.48% | 85,400 |