Noritake Co., Limited (TYO:5331)
Japan · Delayed Price · Currency is JPY 6,330.00
-480.00 (-7.05%)
Mar 4, 2026, 3:30 PM JST
Noritake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,410.00 | 6,550.00 | 6,250.00 | 6,250.00 | - | -8.22% | 132,600 |
| Mar 3, 2026 | 6,990.00 | 7,050.00 | 6,760.00 | 6,810.00 | 6,810.00 | -3.40% | 148,500 |
| Mar 2, 2026 | 6,800.00 | 7,060.00 | 6,780.00 | 7,050.00 | 7,050.00 | 0.71% | 153,000 |
| Feb 27, 2026 | 6,880.00 | 7,010.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.89% | 89,700 |
| Feb 26, 2026 | 6,830.00 | 6,930.00 | 6,800.00 | 6,870.00 | 6,870.00 | -0.87% | 109,200 |
| Feb 25, 2026 | 7,090.00 | 7,090.00 | 6,790.00 | 6,930.00 | 6,930.00 | -2.26% | 246,400 |
| Feb 24, 2026 | 7,180.00 | 7,270.00 | 7,040.00 | 7,090.00 | 7,090.00 | 2.46% | 387,200 |
| Feb 20, 2026 | 6,650.00 | 6,950.00 | 6,650.00 | 6,920.00 | 6,920.00 | 3.44% | 284,900 |
| Feb 19, 2026 | 7,190.00 | 7,190.00 | 6,610.00 | 6,690.00 | 6,690.00 | -2.19% | 456,300 |
| Feb 18, 2026 | 6,450.00 | 7,450.00 | 6,450.00 | 6,840.00 | 6,840.00 | 6.05% | 843,700 |
| Feb 17, 2026 | 6,420.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.16% | 46,100 |
| Feb 16, 2026 | 6,510.00 | 6,510.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.92% | 50,400 |
| Feb 13, 2026 | 6,720.00 | 6,720.00 | 6,490.00 | 6,500.00 | 6,500.00 | -3.13% | 54,000 |
| Feb 12, 2026 | 6,460.00 | 6,740.00 | 6,440.00 | 6,710.00 | 6,710.00 | 3.55% | 106,900 |
| Feb 10, 2026 | 6,610.00 | 6,690.00 | 6,240.00 | 6,480.00 | 6,480.00 | -2.41% | 121,100 |
| Feb 9, 2026 | 6,600.00 | 6,650.00 | 6,520.00 | 6,640.00 | 6,640.00 | 1.84% | 56,800 |
| Feb 6, 2026 | 6,520.00 | 6,570.00 | 6,470.00 | 6,520.00 | 6,520.00 | -0.31% | 41,400 |
| Feb 5, 2026 | 6,560.00 | 6,580.00 | 6,480.00 | 6,540.00 | 6,540.00 | 0.62% | 59,000 |
| Feb 4, 2026 | 6,350.00 | 6,540.00 | 6,350.00 | 6,500.00 | 6,500.00 | 2.85% | 92,800 |
| Feb 3, 2026 | 6,190.00 | 6,330.00 | 6,180.00 | 6,320.00 | 6,320.00 | 2.93% | 45,600 |
| Feb 2, 2026 | 6,150.00 | 6,200.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | 48,200 |
| Jan 30, 2026 | 6,180.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.32% | 45,300 |
| Jan 29, 2026 | 6,190.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | -0.48% | 46,400 |
| Jan 28, 2026 | 6,220.00 | 6,240.00 | 6,160.00 | 6,190.00 | 6,190.00 | -1.28% | 42,100 |
| Jan 27, 2026 | 6,200.00 | 6,280.00 | 6,140.00 | 6,270.00 | 6,270.00 | 1.46% | 63,000 |
| Jan 26, 2026 | 6,240.00 | 6,260.00 | 6,130.00 | 6,180.00 | 6,180.00 | -2.52% | 51,700 |
| Jan 23, 2026 | 6,370.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.16% | 38,100 |
| Jan 22, 2026 | 6,250.00 | 6,410.00 | 6,240.00 | 6,350.00 | 6,350.00 | 1.60% | 47,400 |
| 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 |