Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,044.00
-3.00 (-0.15%)
Oct 21, 2025, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,047.002,050.002,037.002,045.00--0.10%32,900
Oct 20, 20252,040.002,048.002,031.002,047.002,047.001.24%47,900
Oct 17, 20252,033.002,035.002,010.002,022.002,022.00-0.54%66,300
Oct 16, 20252,061.002,071.002,021.002,033.002,033.00-1.36%73,700
Oct 15, 20252,026.002,136.002,026.002,061.002,061.002.90%218,200
Oct 14, 20251,995.002,014.001,980.002,003.002,003.000.30%208,100
Oct 10, 20251,977.002,003.001,971.001,997.001,997.00-0.15%101,000
Oct 9, 20251,993.002,004.001,987.002,000.002,000.00-69,500
Oct 8, 20252,020.002,028.001,998.002,000.002,000.00-1.14%61,400
Oct 7, 20252,024.002,029.002,015.002,023.002,023.00-0.05%54,300
Oct 6, 20252,030.002,035.002,010.002,024.002,024.001.00%91,000
Oct 3, 20252,000.002,013.001,997.002,004.002,004.000.20%42,000
Oct 2, 20251,970.002,004.001,967.002,000.002,000.001.52%97,600
Oct 1, 20252,006.002,006.001,954.001,970.001,970.00-1.79%132,600
Sep 30, 20252,001.002,028.001,994.002,006.002,006.00-0.15%89,600
Sep 29, 20252,046.002,046.002,008.002,009.002,009.00-1.81%102,900
Sep 26, 20252,021.002,046.002,021.002,046.002,046.000.74%86,600
Sep 25, 20252,031.002,035.002,017.002,031.002,031.00-0.20%49,500
Sep 24, 20252,028.002,036.002,016.002,035.002,035.000.35%54,500
Sep 22, 20252,028.002,050.002,028.002,028.002,028.00-63,000
Sep 19, 20252,045.002,056.002,018.002,028.002,028.00-0.83%179,700
Sep 18, 20252,044.002,053.002,037.002,045.002,045.000.05%42,500
Sep 17, 20252,051.002,051.002,030.002,044.002,044.00-0.63%56,600
Sep 16, 20252,070.002,070.002,051.002,057.002,057.00-0.63%57,000
Sep 12, 20252,084.002,085.002,069.002,070.002,070.00-0.38%69,400
Sep 11, 20252,079.002,086.002,063.002,078.002,078.000.58%70,600
Sep 10, 20252,060.002,088.002,043.002,066.002,066.000.29%106,200
Sep 9, 20252,080.002,089.002,052.002,060.002,060.00-0.58%97,200
Sep 8, 20252,087.002,098.002,066.002,072.002,072.000.19%99,400
Sep 5, 20252,100.002,103.002,062.002,068.002,068.00-0.77%126,700
Sep 4, 20252,067.002,118.002,058.002,084.002,084.003.32%306,200
Sep 3, 20251,995.002,019.001,995.002,017.002,017.001.15%79,700
Sep 2, 20252,004.002,004.001,986.001,994.001,994.000.10%74,500
Sep 1, 20251,950.001,995.001,950.001,992.001,992.002.15%76,600
Aug 29, 20251,941.001,954.001,934.001,950.001,950.00-0.20%56,100
Aug 28, 20251,948.001,958.001,939.001,954.001,954.00-0.10%71,500
Aug 27, 20251,961.001,972.001,949.001,956.001,956.000.20%62,600
Aug 26, 20251,956.001,972.001,946.001,952.001,952.00-0.20%82,200
Aug 25, 20251,958.001,960.001,946.001,956.001,956.000.41%68,800
Aug 22, 20251,991.001,992.001,945.001,948.001,948.00-2.16%147,100
Aug 21, 20252,004.002,004.001,980.001,991.001,991.00-0.60%74,000
Aug 20, 20252,000.002,015.002,000.002,003.002,003.000.15%58,900
Aug 19, 20252,007.002,009.001,989.002,000.002,000.00-0.35%76,800
Aug 18, 20251,978.002,009.001,978.002,007.002,007.001.47%87,200
Aug 15, 20251,980.001,989.001,964.001,978.001,978.00-0.65%89,500
Aug 14, 20252,000.002,007.001,987.001,991.001,991.00-0.45%74,900
Aug 13, 20251,979.002,009.001,972.002,000.002,000.001.06%106,500
Aug 12, 20251,980.001,992.001,967.001,979.001,979.000.30%113,400
Aug 8, 20251,957.001,986.001,947.001,973.001,973.00-1.69%141,500
Aug 7, 20251,996.002,023.001,992.002,007.002,007.000.05%118,600