Noritz Corporation (TYO:5943)
Japan · Delayed Price · Currency is JPY 2,338.00
-12.00 (-0.51%)
At close: Mar 6, 2026
Noritz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,320.00 | 2,351.00 | 2,318.00 | 2,338.00 | 2,338.00 | -0.51% | 71,500 |
| Mar 5, 2026 | 2,364.00 | 2,380.00 | 2,342.00 | 2,350.00 | 2,350.00 | 1.69% | 102,400 |
| Mar 4, 2026 | 2,300.00 | 2,338.00 | 2,281.00 | 2,311.00 | 2,311.00 | -1.78% | 113,500 |
| Mar 3, 2026 | 2,385.00 | 2,413.00 | 2,346.00 | 2,353.00 | 2,353.00 | -2.24% | 94,900 |
| Mar 2, 2026 | 2,400.00 | 2,413.00 | 2,382.00 | 2,407.00 | 2,407.00 | -1.07% | 93,300 |
| Feb 27, 2026 | 2,377.00 | 2,434.00 | 2,362.00 | 2,433.00 | 2,433.00 | 1.88% | 98,600 |
| Feb 26, 2026 | 2,429.00 | 2,429.00 | 2,381.00 | 2,388.00 | 2,388.00 | -1.57% | 114,300 |
| Feb 25, 2026 | 2,428.00 | 2,437.00 | 2,403.00 | 2,426.00 | 2,426.00 | 0.41% | 112,200 |
| Feb 24, 2026 | 2,355.00 | 2,439.00 | 2,337.00 | 2,416.00 | 2,416.00 | 3.03% | 144,200 |
| Feb 20, 2026 | 2,370.00 | 2,381.00 | 2,343.00 | 2,345.00 | 2,345.00 | -2.05% | 81,000 |
| Feb 19, 2026 | 2,375.00 | 2,412.00 | 2,338.00 | 2,394.00 | 2,394.00 | 0.76% | 155,100 |
| Feb 18, 2026 | 2,407.00 | 2,412.00 | 2,367.00 | 2,376.00 | 2,376.00 | -0.67% | 76,100 |
| Feb 17, 2026 | 2,418.00 | 2,430.00 | 2,382.00 | 2,392.00 | 2,392.00 | -1.56% | 124,600 |
| Feb 16, 2026 | 2,500.00 | 2,500.00 | 2,418.00 | 2,430.00 | 2,430.00 | -3.19% | 211,400 |
| Feb 13, 2026 | 2,528.00 | 2,541.00 | 2,452.00 | 2,510.00 | 2,510.00 | -0.63% | 268,700 |
| Feb 12, 2026 | 2,600.00 | 2,600.00 | 2,498.00 | 2,526.00 | 2,526.00 | 16.30% | 603,200 |
| Feb 10, 2026 | 2,160.00 | 2,178.00 | 2,150.00 | 2,172.00 | 2,172.00 | 0.93% | 81,000 |
| Feb 9, 2026 | 2,165.00 | 2,165.00 | 2,142.00 | 2,152.00 | 2,152.00 | 0.84% | 90,400 |
| Feb 6, 2026 | 2,144.00 | 2,144.00 | 2,122.00 | 2,134.00 | 2,134.00 | -0.47% | 67,200 |
| Feb 5, 2026 | 2,149.00 | 2,158.00 | 2,126.00 | 2,144.00 | 2,144.00 | 1.66% | 102,700 |
| Feb 4, 2026 | 2,084.00 | 2,111.00 | 2,074.00 | 2,109.00 | 2,109.00 | 1.30% | 107,100 |
| Feb 3, 2026 | 2,074.00 | 2,088.00 | 2,070.00 | 2,082.00 | 2,082.00 | 0.82% | 49,900 |
| Feb 2, 2026 | 2,065.00 | 2,085.00 | 2,061.00 | 2,065.00 | 2,065.00 | - | 48,600 |
| Jan 30, 2026 | 2,058.00 | 2,065.00 | 2,039.00 | 2,065.00 | 2,065.00 | 0.34% | 62,800 |
| Jan 29, 2026 | 2,052.00 | 2,079.00 | 2,033.00 | 2,058.00 | 2,058.00 | - | 73,600 |
| Jan 28, 2026 | 2,062.00 | 2,091.00 | 2,058.00 | 2,058.00 | 2,058.00 | -1.06% | 57,400 |
| Jan 27, 2026 | 2,082.00 | 2,090.00 | 2,062.00 | 2,080.00 | 2,080.00 | -0.43% | 56,900 |
| Jan 26, 2026 | 2,094.00 | 2,100.00 | 2,081.00 | 2,089.00 | 2,089.00 | -0.90% | 76,000 |
| Jan 23, 2026 | 2,096.00 | 2,108.00 | 2,087.00 | 2,108.00 | 2,108.00 | 0.67% | 50,000 |
| Jan 22, 2026 | 2,080.00 | 2,109.00 | 2,080.00 | 2,094.00 | 2,094.00 | 0.67% | 91,300 |
| Jan 21, 2026 | 2,051.00 | 2,080.00 | 2,043.00 | 2,080.00 | 2,080.00 | 0.34% | 92,500 |
| Jan 20, 2026 | 2,073.00 | 2,086.00 | 2,073.00 | 2,073.00 | 2,073.00 | - | 88,100 |
| Jan 19, 2026 | 2,070.00 | 2,084.00 | 2,056.00 | 2,073.00 | 2,073.00 | 0.10% | 80,500 |
| Jan 16, 2026 | 2,045.00 | 2,076.00 | 2,038.00 | 2,071.00 | 2,071.00 | 1.17% | 85,900 |
| Jan 15, 2026 | 2,045.00 | 2,053.00 | 2,040.00 | 2,047.00 | 2,047.00 | 0.10% | 93,500 |
| Jan 14, 2026 | 2,020.00 | 2,049.00 | 2,012.00 | 2,045.00 | 2,045.00 | 1.39% | 108,400 |
| Jan 13, 2026 | 2,075.00 | 2,083.00 | 2,006.00 | 2,017.00 | 2,017.00 | -2.18% | 151,700 |
| Jan 9, 2026 | 2,047.00 | 2,067.00 | 2,046.00 | 2,062.00 | 2,062.00 | 0.78% | 65,200 |
| Jan 8, 2026 | 2,044.00 | 2,054.00 | 2,030.00 | 2,046.00 | 2,046.00 | -0.63% | 81,200 |
| Jan 7, 2026 | 2,032.00 | 2,065.00 | 2,019.00 | 2,059.00 | 2,059.00 | 1.03% | 110,200 |
| Jan 6, 2026 | 2,020.00 | 2,042.00 | 2,020.00 | 2,038.00 | 2,038.00 | 0.94% | 81,000 |
| Jan 5, 2026 | 1,995.00 | 2,019.00 | 1,995.00 | 2,019.00 | 2,019.00 | 1.20% | 98,400 |
| Dec 30, 2025 | 1,995.00 | 2,006.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.05% | 76,800 |
| Dec 29, 2025 | 1,971.00 | 1,994.00 | 1,959.00 | 1,994.00 | 1,994.00 | -0.40% | 100,400 |
| Dec 26, 2025 | 1,990.00 | 2,003.00 | 1,990.00 | 2,002.00 | 1,966.00 | 0.40% | 79,900 |
| Dec 25, 2025 | 1,985.00 | 2,001.00 | 1,985.00 | 1,994.00 | 1,958.14 | 0.45% | 42,000 |
| Dec 24, 2025 | 1,987.00 | 1,997.00 | 1,985.00 | 1,985.00 | 1,949.31 | -0.25% | 54,700 |
| Dec 23, 2025 | 1,973.00 | 1,991.00 | 1,971.00 | 1,990.00 | 1,954.22 | 0.61% | 58,100 |
| Dec 22, 2025 | 1,977.00 | 1,999.00 | 1,975.00 | 1,978.00 | 1,942.43 | 0.15% | 83,500 |
| Dec 19, 2025 | 1,957.00 | 1,986.00 | 1,952.00 | 1,975.00 | 1,939.49 | 0.71% | 112,200 |