Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,352.00
-20.00 (-0.84%)
At close: Mar 27, 2026

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,351.002,367.002,345.002,352.002,352.00-0.84%85,400
Mar 26, 20262,360.002,372.002,347.002,372.002,372.000.51%92,100
Mar 25, 20262,350.002,367.002,350.002,360.002,360.001.90%65,300
Mar 24, 20262,326.002,327.002,307.002,316.002,316.001.76%84,300
Mar 23, 20262,309.002,320.002,270.002,276.002,276.00-3.52%84,900
Mar 19, 20262,400.002,400.002,348.002,359.002,359.00-2.20%121,000
Mar 18, 20262,366.002,412.002,355.002,412.002,412.002.64%83,300
Mar 17, 20262,360.002,371.002,347.002,350.002,350.00-0.38%76,000
Mar 16, 20262,362.002,377.002,351.002,359.002,359.00-0.13%112,100
Mar 13, 20262,350.002,366.002,344.002,362.002,362.001.37%123,300
Mar 12, 20262,347.002,363.002,326.002,330.002,330.00-0.72%113,800
Mar 11, 20262,367.002,383.002,347.002,347.002,347.00-0.13%87,700
Mar 10, 20262,343.002,375.002,329.002,350.002,350.002.31%115,900
Mar 9, 20262,260.002,304.002,254.002,297.002,297.00-1.75%109,100
Mar 6, 20262,320.002,351.002,318.002,338.002,338.00-0.51%71,500
Mar 5, 20262,364.002,380.002,342.002,350.002,350.001.69%102,400
Mar 4, 20262,300.002,338.002,281.002,311.002,311.00-1.78%113,500
Mar 3, 20262,385.002,413.002,346.002,353.002,353.00-2.24%94,900
Mar 2, 20262,400.002,413.002,382.002,407.002,407.00-1.07%93,300
Feb 27, 20262,377.002,434.002,362.002,433.002,433.001.88%98,600
Feb 26, 20262,429.002,429.002,381.002,388.002,388.00-1.57%114,300
Feb 25, 20262,428.002,437.002,403.002,426.002,426.000.41%112,200
Feb 24, 20262,355.002,439.002,337.002,416.002,416.003.03%144,200
Feb 20, 20262,370.002,381.002,343.002,345.002,345.00-2.05%81,000
Feb 19, 20262,375.002,412.002,338.002,394.002,394.000.76%155,100
Feb 18, 20262,407.002,412.002,367.002,376.002,376.00-0.67%76,100
Feb 17, 20262,418.002,430.002,382.002,392.002,392.00-1.56%124,600
Feb 16, 20262,500.002,500.002,418.002,430.002,430.00-3.19%211,400
Feb 13, 20262,528.002,541.002,452.002,510.002,510.00-0.63%268,700
Feb 12, 20262,600.002,600.002,498.002,526.002,526.0016.30%603,200
Feb 10, 20262,160.002,178.002,150.002,172.002,172.000.93%81,000
Feb 9, 20262,165.002,165.002,142.002,152.002,152.000.84%90,400
Feb 6, 20262,144.002,144.002,122.002,134.002,134.00-0.47%67,200
Feb 5, 20262,149.002,158.002,126.002,144.002,144.001.66%102,700
Feb 4, 20262,084.002,111.002,074.002,109.002,109.001.30%107,100
Feb 3, 20262,074.002,088.002,070.002,082.002,082.000.82%49,900
Feb 2, 20262,065.002,085.002,061.002,065.002,065.00-48,600
Jan 30, 20262,058.002,065.002,039.002,065.002,065.000.34%62,800
Jan 29, 20262,052.002,079.002,033.002,058.002,058.00-73,600
Jan 28, 20262,062.002,091.002,058.002,058.002,058.00-1.06%57,400
Jan 27, 20262,082.002,090.002,062.002,080.002,080.00-0.43%56,900
Jan 26, 20262,094.002,100.002,081.002,089.002,089.00-0.90%76,000
Jan 23, 20262,096.002,108.002,087.002,108.002,108.000.67%50,000
Jan 22, 20262,080.002,109.002,080.002,094.002,094.000.67%91,300
Jan 21, 20262,051.002,080.002,043.002,080.002,080.000.34%92,500
Jan 20, 20262,073.002,086.002,073.002,073.002,073.00-88,100
Jan 19, 20262,070.002,084.002,056.002,073.002,073.000.10%80,500
Jan 16, 20262,045.002,076.002,038.002,071.002,071.001.17%85,900
Jan 15, 20262,045.002,053.002,040.002,047.002,047.000.10%93,500
Jan 14, 20262,020.002,049.002,012.002,045.002,045.001.39%108,400