Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,239.00
+2.00 (0.09%)
Jun 19, 2026, 1:33 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,247.002,247.002,228.002,237.002,237.00-0.04%62,700
Jun 17, 20262,252.002,256.002,234.002,238.002,238.000.09%76,500
Jun 16, 20262,235.002,244.002,207.002,236.002,236.00-0.45%104,400
Jun 15, 20262,250.002,278.002,246.002,246.002,246.000.54%84,600
Jun 12, 20262,255.002,266.002,221.002,234.002,234.00-0.58%108,400
Jun 11, 20262,224.002,298.002,215.002,247.002,247.001.03%98,600
Jun 10, 20262,232.002,241.002,221.002,224.002,224.00-0.54%90,800
Jun 9, 20262,237.002,276.002,209.002,236.002,236.00-0.04%91,000
Jun 8, 20262,260.002,275.002,227.002,237.002,237.00-1.24%72,400
Jun 5, 20262,210.002,275.002,210.002,265.002,265.002.67%88,900
Jun 4, 20262,200.002,211.002,195.002,206.002,206.00-69,700
Jun 3, 20262,168.002,220.002,167.002,206.002,206.002.27%69,800
Jun 2, 20262,182.002,229.002,157.002,157.002,157.00-2.44%78,800
Jun 1, 20262,260.002,260.002,203.002,211.002,211.00-2.68%123,700
May 29, 20262,293.002,317.002,272.002,272.002,272.00-1.13%85,800
May 28, 20262,303.002,313.002,282.002,298.002,298.00-0.09%93,900
May 27, 20262,316.002,331.002,298.002,300.002,300.00-0.73%95,900
May 26, 20262,351.002,360.002,317.002,317.002,317.00-1.82%119,600
May 25, 20262,370.002,376.002,347.002,360.002,360.00-0.42%113,200
May 22, 20262,425.002,425.002,351.002,370.002,370.00-2.27%119,200
May 21, 20262,414.002,459.002,414.002,425.002,425.001.21%76,900
May 20, 20262,430.002,434.002,369.002,396.002,396.00-1.76%153,900
May 19, 20262,435.002,449.002,426.002,439.002,439.000.70%100,200
May 18, 20262,456.002,478.002,403.002,422.002,422.00-1.38%146,100
May 15, 20262,428.002,456.002,408.002,456.002,456.002.12%120,800
May 14, 20262,425.002,435.002,390.002,405.002,405.000.33%74,400
May 13, 20262,433.002,439.002,397.002,397.002,397.00-1.48%85,100
May 12, 20262,449.002,455.002,426.002,433.002,433.000.25%71,000
May 11, 20262,427.002,440.002,416.002,427.002,427.000.08%93,600
May 8, 20262,418.002,427.002,387.002,425.002,425.00-0.16%114,000
May 7, 20262,400.002,436.002,397.002,429.002,429.002.75%120,600
May 1, 20262,353.002,370.002,329.002,364.002,364.000.68%81,800
Apr 30, 20262,389.002,389.002,331.002,348.002,348.00-1.72%86,200
Apr 28, 20262,373.002,397.002,352.002,389.002,389.001.62%84,500
Apr 27, 20262,341.002,355.002,340.002,351.002,351.00-0.38%70,300
Apr 24, 20262,350.002,365.002,342.002,360.002,360.000.34%84,600
Apr 23, 20262,361.002,400.002,339.002,352.002,352.00-1.59%90,200
Apr 22, 20262,405.002,417.002,378.002,390.002,390.00-0.87%94,500
Apr 21, 20262,425.002,441.002,399.002,411.002,411.00-0.04%144,600
Apr 20, 20262,400.002,412.002,382.002,412.002,412.001.30%87,200
Apr 17, 20262,400.002,405.002,378.002,381.002,381.00-0.79%80,500
Apr 16, 20262,405.002,425.002,395.002,400.002,400.00-0.21%60,100
Apr 15, 20262,424.002,427.002,400.002,405.002,405.000.59%95,800
Apr 14, 20262,410.002,420.002,382.002,391.002,391.00-0.21%100,600
Apr 13, 20262,417.002,434.002,381.002,396.002,396.00-0.87%170,300
Apr 10, 20262,430.002,450.002,413.002,417.002,417.00-0.53%94,700
Apr 9, 20262,446.002,460.002,425.002,430.002,430.000.21%105,300
Apr 8, 20262,460.002,462.002,423.002,425.002,425.000.46%125,600
Apr 7, 20262,395.002,425.002,390.002,414.002,414.002.03%132,000
Apr 6, 20262,361.002,381.002,355.002,366.002,366.000.98%63,000