Noritake Co., Limited (TYO:5331)
Japan · Delayed Price · Currency is JPY 6,350.00
+100.00 (1.60%)
Jan 22, 2026, 3:30 PM JST
Noritake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6,180.00 | 6,270.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.32% | 39,400 |
| Jan 20, 2026 | 6,290.00 | 6,300.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.95% | 40,300 |
| Jan 19, 2026 | 6,320.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | -0.47% | 39,700 |
| Jan 16, 2026 | 6,200.00 | 6,330.00 | 6,180.00 | 6,320.00 | 6,320.00 | 2.27% | 47,600 |
| Jan 15, 2026 | 6,110.00 | 6,190.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1.48% | 47,300 |
| Jan 14, 2026 | 6,070.00 | 6,140.00 | 6,060.00 | 6,090.00 | 6,090.00 | 0.16% | 45,000 |
| Jan 13, 2026 | 6,150.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | 1.67% | 69,300 |
| Jan 9, 2026 | 5,940.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,980.00 | 2.40% | 70,000 |
| Jan 8, 2026 | 5,860.00 | 5,960.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.68% | 74,600 |
| Jan 7, 2026 | 5,740.00 | 5,980.00 | 5,710.00 | 5,940.00 | 5,940.00 | 2.95% | 108,800 |
| Jan 6, 2026 | 5,760.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.17% | 83,600 |
| Jan 5, 2026 | 5,730.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | 0.88% | 51,300 |
| Dec 30, 2025 | 5,730.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.52% | 41,100 |
| Dec 29, 2025 | 5,570.00 | 5,740.00 | 5,570.00 | 5,740.00 | 5,740.00 | 3.80% | 70,600 |
| Dec 26, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 41,200 |
| Dec 25, 2025 | 5,540.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 22,400 |
| Dec 24, 2025 | 5,590.00 | 5,590.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.89% | 25,800 |
| Dec 23, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.72% | 35,100 |
| Dec 22, 2025 | 5,610.00 | 5,630.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 45,300 |
| Dec 19, 2025 | 5,570.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.90% | 95,800 |
| Dec 18, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.36% | 26,300 |
| Dec 17, 2025 | 5,590.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,530.00 | -1.07% | 26,300 |
| Dec 16, 2025 | 5,680.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.93% | 53,600 |
| Dec 15, 2025 | 5,670.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.53% | 30,100 |
| 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 |