Noritz Corporation (TYO:5943)
Japan · Delayed Price · Currency is JPY 2,108.00
+14.00 (0.67%)
At close: Jan 23, 2026
Noritz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,928.00 | 1,970.00 | 1,923.00 | 1,961.00 | 1,925.74 | 1.71% | 68,900 |
| Dec 17, 2025 | 1,924.00 | 1,938.00 | 1,915.00 | 1,928.00 | 1,893.33 | 0.05% | 70,600 |
| Dec 16, 2025 | 1,953.00 | 1,953.00 | 1,927.00 | 1,927.00 | 1,892.35 | -1.53% | 57,800 |
| Dec 15, 2025 | 1,946.00 | 1,958.00 | 1,939.00 | 1,957.00 | 1,921.81 | 0.57% | 102,300 |
| Dec 12, 2025 | 1,920.00 | 1,946.00 | 1,915.00 | 1,946.00 | 1,911.01 | 1.73% | 89,200 |
| Dec 11, 2025 | 1,915.00 | 1,921.00 | 1,906.00 | 1,913.00 | 1,878.60 | -0.05% | 63,600 |
| Dec 10, 2025 | 1,926.00 | 1,937.00 | 1,914.00 | 1,914.00 | 1,879.58 | -0.62% | 78,600 |
| Dec 9, 2025 | 1,945.00 | 1,958.00 | 1,921.00 | 1,926.00 | 1,891.37 | -1.33% | 98,500 |
| Dec 8, 2025 | 1,926.00 | 1,956.00 | 1,922.00 | 1,952.00 | 1,916.90 | 1.14% | 150,400 |
| Dec 5, 2025 | 1,970.00 | 2,000.00 | 1,925.00 | 1,930.00 | 1,895.29 | 2.22% | 505,200 |
| Dec 4, 2025 | 1,880.00 | 1,891.00 | 1,874.00 | 1,888.00 | 1,854.05 | 0.43% | 73,000 |
| Dec 3, 2025 | 1,898.00 | 1,898.00 | 1,880.00 | 1,880.00 | 1,846.19 | -0.95% | 104,000 |
| Dec 2, 2025 | 1,924.00 | 1,925.00 | 1,898.00 | 1,898.00 | 1,863.87 | -1.35% | 100,200 |
| Dec 1, 2025 | 1,924.00 | 1,929.00 | 1,917.00 | 1,924.00 | 1,889.40 | - | 99,000 |
| Nov 28, 2025 | 1,930.00 | 1,930.00 | 1,913.00 | 1,924.00 | 1,889.40 | -0.41% | 76,000 |
| Nov 27, 2025 | 1,924.00 | 1,933.00 | 1,921.00 | 1,932.00 | 1,897.26 | 0.78% | 68,100 |
| Nov 26, 2025 | 1,909.00 | 1,921.00 | 1,897.00 | 1,917.00 | 1,882.53 | 1.16% | 92,000 |
| Nov 25, 2025 | 1,905.00 | 1,909.00 | 1,890.00 | 1,895.00 | 1,860.92 | -0.58% | 102,000 |
| Nov 21, 2025 | 1,860.00 | 1,906.00 | 1,859.00 | 1,906.00 | 1,871.73 | 3.19% | 231,600 |
| Nov 20, 2025 | 1,840.00 | 1,855.00 | 1,836.00 | 1,847.00 | 1,813.79 | 0.60% | 106,400 |
| Nov 19, 2025 | 1,837.00 | 1,845.00 | 1,821.00 | 1,836.00 | 1,802.99 | -0.38% | 113,300 |
| Nov 18, 2025 | 1,850.00 | 1,862.00 | 1,832.00 | 1,843.00 | 1,809.86 | -0.43% | 149,500 |
| Nov 17, 2025 | 1,873.00 | 1,878.00 | 1,851.00 | 1,851.00 | 1,817.72 | -1.17% | 140,700 |
| Nov 14, 2025 | 1,891.00 | 1,893.00 | 1,869.00 | 1,873.00 | 1,839.32 | -1.27% | 169,000 |
| Nov 13, 2025 | 1,929.00 | 1,942.00 | 1,890.00 | 1,897.00 | 1,862.89 | -1.20% | 249,600 |
| Nov 12, 2025 | 1,900.00 | 1,933.00 | 1,881.00 | 1,920.00 | 1,885.47 | -7.07% | 466,800 |
| Nov 11, 2025 | 2,063.00 | 2,072.00 | 2,032.00 | 2,066.00 | 2,028.85 | 0.10% | 106,400 |
| Nov 10, 2025 | 2,077.00 | 2,080.00 | 2,060.00 | 2,064.00 | 2,026.89 | 0.58% | 82,400 |