Noritz Corporation (TYO:5943)
2,044.00
-3.00 (-0.15%)
Oct 21, 2025, 3:30 PM JST
Noritz Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,047.00 | 2,050.00 | 2,037.00 | 2,045.00 | - | -0.10% | 32,900 |
Oct 20, 2025 | 2,040.00 | 2,048.00 | 2,031.00 | 2,047.00 | 2,047.00 | 1.24% | 47,900 |
Oct 17, 2025 | 2,033.00 | 2,035.00 | 2,010.00 | 2,022.00 | 2,022.00 | -0.54% | 66,300 |
Oct 16, 2025 | 2,061.00 | 2,071.00 | 2,021.00 | 2,033.00 | 2,033.00 | -1.36% | 73,700 |
Oct 15, 2025 | 2,026.00 | 2,136.00 | 2,026.00 | 2,061.00 | 2,061.00 | 2.90% | 218,200 |
Oct 14, 2025 | 1,995.00 | 2,014.00 | 1,980.00 | 2,003.00 | 2,003.00 | 0.30% | 208,100 |
Oct 10, 2025 | 1,977.00 | 2,003.00 | 1,971.00 | 1,997.00 | 1,997.00 | -0.15% | 101,000 |
Oct 9, 2025 | 1,993.00 | 2,004.00 | 1,987.00 | 2,000.00 | 2,000.00 | - | 69,500 |
Oct 8, 2025 | 2,020.00 | 2,028.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.14% | 61,400 |
Oct 7, 2025 | 2,024.00 | 2,029.00 | 2,015.00 | 2,023.00 | 2,023.00 | -0.05% | 54,300 |
Oct 6, 2025 | 2,030.00 | 2,035.00 | 2,010.00 | 2,024.00 | 2,024.00 | 1.00% | 91,000 |
Oct 3, 2025 | 2,000.00 | 2,013.00 | 1,997.00 | 2,004.00 | 2,004.00 | 0.20% | 42,000 |
Oct 2, 2025 | 1,970.00 | 2,004.00 | 1,967.00 | 2,000.00 | 2,000.00 | 1.52% | 97,600 |
Oct 1, 2025 | 2,006.00 | 2,006.00 | 1,954.00 | 1,970.00 | 1,970.00 | -1.79% | 132,600 |
Sep 30, 2025 | 2,001.00 | 2,028.00 | 1,994.00 | 2,006.00 | 2,006.00 | -0.15% | 89,600 |
Sep 29, 2025 | 2,046.00 | 2,046.00 | 2,008.00 | 2,009.00 | 2,009.00 | -1.81% | 102,900 |
Sep 26, 2025 | 2,021.00 | 2,046.00 | 2,021.00 | 2,046.00 | 2,046.00 | 0.74% | 86,600 |
Sep 25, 2025 | 2,031.00 | 2,035.00 | 2,017.00 | 2,031.00 | 2,031.00 | -0.20% | 49,500 |
Sep 24, 2025 | 2,028.00 | 2,036.00 | 2,016.00 | 2,035.00 | 2,035.00 | 0.35% | 54,500 |
Sep 22, 2025 | 2,028.00 | 2,050.00 | 2,028.00 | 2,028.00 | 2,028.00 | - | 63,000 |
Sep 19, 2025 | 2,045.00 | 2,056.00 | 2,018.00 | 2,028.00 | 2,028.00 | -0.83% | 179,700 |
Sep 18, 2025 | 2,044.00 | 2,053.00 | 2,037.00 | 2,045.00 | 2,045.00 | 0.05% | 42,500 |
Sep 17, 2025 | 2,051.00 | 2,051.00 | 2,030.00 | 2,044.00 | 2,044.00 | -0.63% | 56,600 |
Sep 16, 2025 | 2,070.00 | 2,070.00 | 2,051.00 | 2,057.00 | 2,057.00 | -0.63% | 57,000 |
Sep 12, 2025 | 2,084.00 | 2,085.00 | 2,069.00 | 2,070.00 | 2,070.00 | -0.38% | 69,400 |
Sep 11, 2025 | 2,079.00 | 2,086.00 | 2,063.00 | 2,078.00 | 2,078.00 | 0.58% | 70,600 |
Sep 10, 2025 | 2,060.00 | 2,088.00 | 2,043.00 | 2,066.00 | 2,066.00 | 0.29% | 106,200 |
Sep 9, 2025 | 2,080.00 | 2,089.00 | 2,052.00 | 2,060.00 | 2,060.00 | -0.58% | 97,200 |
Sep 8, 2025 | 2,087.00 | 2,098.00 | 2,066.00 | 2,072.00 | 2,072.00 | 0.19% | 99,400 |
Sep 5, 2025 | 2,100.00 | 2,103.00 | 2,062.00 | 2,068.00 | 2,068.00 | -0.77% | 126,700 |
Sep 4, 2025 | 2,067.00 | 2,118.00 | 2,058.00 | 2,084.00 | 2,084.00 | 3.32% | 306,200 |
Sep 3, 2025 | 1,995.00 | 2,019.00 | 1,995.00 | 2,017.00 | 2,017.00 | 1.15% | 79,700 |
Sep 2, 2025 | 2,004.00 | 2,004.00 | 1,986.00 | 1,994.00 | 1,994.00 | 0.10% | 74,500 |
Sep 1, 2025 | 1,950.00 | 1,995.00 | 1,950.00 | 1,992.00 | 1,992.00 | 2.15% | 76,600 |
Aug 29, 2025 | 1,941.00 | 1,954.00 | 1,934.00 | 1,950.00 | 1,950.00 | -0.20% | 56,100 |
Aug 28, 2025 | 1,948.00 | 1,958.00 | 1,939.00 | 1,954.00 | 1,954.00 | -0.10% | 71,500 |
Aug 27, 2025 | 1,961.00 | 1,972.00 | 1,949.00 | 1,956.00 | 1,956.00 | 0.20% | 62,600 |
Aug 26, 2025 | 1,956.00 | 1,972.00 | 1,946.00 | 1,952.00 | 1,952.00 | -0.20% | 82,200 |
Aug 25, 2025 | 1,958.00 | 1,960.00 | 1,946.00 | 1,956.00 | 1,956.00 | 0.41% | 68,800 |
Aug 22, 2025 | 1,991.00 | 1,992.00 | 1,945.00 | 1,948.00 | 1,948.00 | -2.16% | 147,100 |
Aug 21, 2025 | 2,004.00 | 2,004.00 | 1,980.00 | 1,991.00 | 1,991.00 | -0.60% | 74,000 |
Aug 20, 2025 | 2,000.00 | 2,015.00 | 2,000.00 | 2,003.00 | 2,003.00 | 0.15% | 58,900 |
Aug 19, 2025 | 2,007.00 | 2,009.00 | 1,989.00 | 2,000.00 | 2,000.00 | -0.35% | 76,800 |
Aug 18, 2025 | 1,978.00 | 2,009.00 | 1,978.00 | 2,007.00 | 2,007.00 | 1.47% | 87,200 |
Aug 15, 2025 | 1,980.00 | 1,989.00 | 1,964.00 | 1,978.00 | 1,978.00 | -0.65% | 89,500 |
Aug 14, 2025 | 2,000.00 | 2,007.00 | 1,987.00 | 1,991.00 | 1,991.00 | -0.45% | 74,900 |
Aug 13, 2025 | 1,979.00 | 2,009.00 | 1,972.00 | 2,000.00 | 2,000.00 | 1.06% | 106,500 |
Aug 12, 2025 | 1,980.00 | 1,992.00 | 1,967.00 | 1,979.00 | 1,979.00 | 0.30% | 113,400 |
Aug 8, 2025 | 1,957.00 | 1,986.00 | 1,947.00 | 1,973.00 | 1,973.00 | -1.69% | 141,500 |
Aug 7, 2025 | 1,996.00 | 2,023.00 | 1,992.00 | 2,007.00 | 2,007.00 | 0.05% | 118,600 |