Noritake Co., Limited (TYO:5331)
Japan · Delayed Price · Currency is JPY 3,480.00
-100.00 (-2.79%)
Sep 8, 2026, 3:30 PM JST
Noritake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3,555.00 | 3,560.00 | 3,460.00 | 3,480.00 | 3,480.00 | -2.79% | 151,000 |
| Sep 7, 2026 | 3,540.00 | 3,605.00 | 3,525.00 | 3,580.00 | 3,580.00 | 2.29% | 136,500 |
| Sep 4, 2026 | 3,500.00 | 3,510.00 | 3,450.00 | 3,500.00 | 3,500.00 | -0.14% | 203,400 |
| Sep 3, 2026 | 3,550.00 | 3,550.00 | 3,460.00 | 3,505.00 | 3,505.00 | -0.43% | 172,700 |
| Sep 2, 2026 | 3,590.00 | 3,605.00 | 3,505.00 | 3,520.00 | 3,520.00 | -3.69% | 205,300 |
| Sep 1, 2026 | 3,655.00 | 3,685.00 | 3,590.00 | 3,655.00 | 3,655.00 | -1.08% | 155,400 |
| Aug 31, 2026 | 3,590.00 | 3,710.00 | 3,580.00 | 3,695.00 | 3,695.00 | 0.96% | 189,100 |
| Aug 28, 2026 | 3,695.00 | 3,745.00 | 3,640.00 | 3,660.00 | 3,660.00 | -0.81% | 137,100 |
| Aug 27, 2026 | 3,715.00 | 3,750.00 | 3,625.00 | 3,690.00 | 3,690.00 | -0.27% | 234,600 |
| Aug 26, 2026 | 3,645.00 | 3,705.00 | 3,585.00 | 3,700.00 | 3,700.00 | 2.49% | 218,400 |
| Aug 25, 2026 | 3,605.00 | 3,615.00 | 3,555.00 | 3,610.00 | 3,610.00 | - | 131,300 |
| Aug 24, 2026 | 3,600.00 | 3,635.00 | 3,565.00 | 3,610.00 | 3,610.00 | 0.42% | 101,200 |
| Aug 21, 2026 | 3,570.00 | 3,625.00 | 3,535.00 | 3,595.00 | 3,595.00 | -1.10% | 157,700 |
| Aug 20, 2026 | 3,640.00 | 3,640.00 | 3,560.00 | 3,635.00 | 3,635.00 | 1.25% | 162,700 |
| Aug 19, 2026 | 3,655.00 | 3,705.00 | 3,555.00 | 3,590.00 | 3,590.00 | -5.40% | 255,900 |
| Aug 18, 2026 | 3,890.00 | 3,950.00 | 3,780.00 | 3,795.00 | 3,795.00 | -2.69% | 257,900 |
| Aug 17, 2026 | 3,895.00 | 3,905.00 | 3,840.00 | 3,900.00 | 3,900.00 | 0.78% | 169,900 |
| Aug 14, 2026 | 3,850.00 | 3,925.00 | 3,810.00 | 3,870.00 | 3,870.00 | - | 234,300 |
| Aug 13, 2026 | 3,900.00 | 3,945.00 | 3,840.00 | 3,870.00 | 3,870.00 | 2.79% | 380,700 |
| Aug 12, 2026 | 3,860.00 | 3,860.00 | 3,730.00 | 3,765.00 | 3,765.00 | -2.46% | 431,600 |
| Aug 10, 2026 | 4,100.00 | 4,185.00 | 3,800.00 | 3,860.00 | 3,860.00 | 8.43% | 1,059,000 |
| Aug 7, 2026 | 3,595.00 | 3,630.00 | 3,460.00 | 3,560.00 | 3,560.00 | -2.06% | 282,700 |
| Aug 6, 2026 | 3,595.00 | 3,655.00 | 3,540.00 | 3,635.00 | 3,635.00 | -0.82% | 329,500 |
| Aug 5, 2026 | 3,580.00 | 3,670.00 | 3,565.00 | 3,665.00 | 3,665.00 | 4.42% | 280,000 |
| Aug 4, 2026 | 3,470.00 | 3,540.00 | 3,470.00 | 3,510.00 | 3,510.00 | 2.48% | 386,800 |
| Aug 3, 2026 | 3,330.00 | 3,445.00 | 3,300.00 | 3,425.00 | 3,425.00 | 0.74% | 391,000 |
| Jul 31, 2026 | 3,360.00 | 3,430.00 | 3,280.00 | 3,400.00 | 3,400.00 | 7.77% | 467,700 |
| Jul 30, 2026 | 3,050.00 | 3,220.00 | 3,045.00 | 3,155.00 | 3,155.00 | 1.45% | 400,700 |
| Jul 29, 2026 | 3,285.00 | 3,285.00 | 3,025.00 | 3,110.00 | 3,110.00 | -5.18% | 409,400 |
| Jul 28, 2026 | 3,420.00 | 3,425.00 | 3,240.00 | 3,280.00 | 3,280.00 | -5.88% | 253,700 |
| Jul 27, 2026 | 3,455.00 | 3,490.00 | 3,390.00 | 3,485.00 | 3,485.00 | - | 252,400 |
| Jul 24, 2026 | 3,470.00 | 3,515.00 | 3,440.00 | 3,485.00 | 3,485.00 | -0.99% | 170,400 |
| Jul 23, 2026 | 3,525.00 | 3,580.00 | 3,465.00 | 3,520.00 | 3,520.00 | 1.88% | 318,500 |
| Jul 22, 2026 | 3,465.00 | 3,505.00 | 3,430.00 | 3,455.00 | 3,455.00 | 1.17% | 207,800 |
| Jul 21, 2026 | 3,380.00 | 3,415.00 | 3,270.00 | 3,415.00 | 3,415.00 | 4.43% | 383,900 |
| Jul 17, 2026 | 3,370.00 | 3,380.00 | 3,160.00 | 3,270.00 | 3,270.00 | -4.80% | 368,500 |
| Jul 16, 2026 | 3,445.00 | 3,465.00 | 3,400.00 | 3,435.00 | 3,435.00 | -2.14% | 227,500 |
| Jul 15, 2026 | 3,480.00 | 3,510.00 | 3,420.00 | 3,510.00 | 3,510.00 | 1.59% | 253,200 |
| Jul 14, 2026 | 3,500.00 | 3,520.00 | 3,405.00 | 3,455.00 | 3,455.00 | -1.57% | 254,500 |
| Jul 13, 2026 | 3,655.00 | 3,670.00 | 3,510.00 | 3,510.00 | 3,510.00 | -3.57% | 324,200 |
| Jul 10, 2026 | 3,725.00 | 3,725.00 | 3,625.00 | 3,640.00 | 3,640.00 | -0.68% | 230,100 |
| Jul 9, 2026 | 3,715.00 | 3,765.00 | 3,650.00 | 3,665.00 | 3,665.00 | -0.81% | 209,000 |
| Jul 8, 2026 | 3,715.00 | 3,825.00 | 3,680.00 | 3,695.00 | 3,695.00 | -1.86% | 296,300 |
| Jul 7, 2026 | 3,955.00 | 3,985.00 | 3,760.00 | 3,765.00 | 3,765.00 | -5.52% | 392,900 |
| Jul 6, 2026 | 4,080.00 | 4,095.00 | 3,955.00 | 3,985.00 | 3,985.00 | -2.21% | 249,200 |
| Jul 3, 2026 | 3,905.00 | 4,115.00 | 3,850.00 | 4,075.00 | 4,075.00 | 2.77% | 348,600 |
| Jul 2, 2026 | 4,060.00 | 4,080.00 | 3,940.00 | 3,965.00 | 3,965.00 | -3.17% | 387,800 |
| Jul 1, 2026 | 4,130.00 | 4,190.00 | 4,085.00 | 4,095.00 | 4,095.00 | 0.37% | 194,000 |
| Jun 30, 2026 | 4,180.00 | 4,180.00 | 4,035.00 | 4,080.00 | 4,080.00 | -1.45% | 359,100 |
| Jun 29, 2026 | 4,170.00 | 4,190.00 | 4,000.00 | 4,140.00 | 4,140.00 | -0.36% | 449,100 |