Skip to main content
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,245.00
-49.00 (-2.14%)
Nov 11, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,287.002,295.002,245.002,245.002,245.00-2.14%63,800
Nov 10, 20262,308.002,310.002,261.002,294.002,294.00-0.17%108,400
Nov 9, 20262,288.002,330.002,282.002,298.002,298.000.75%77,400
Nov 6, 20262,351.002,358.002,271.002,281.002,281.00-5.00%93,000
Nov 5, 20262,370.002,412.002,362.002,401.002,401.004.26%133,600
Nov 4, 20262,302.002,339.002,295.002,303.002,303.000.04%89,800
Nov 2, 20262,322.002,329.002,290.002,302.002,302.00-0.35%59,800
Oct 30, 20262,285.002,322.002,285.002,310.002,310.001.81%77,700
Oct 29, 20262,236.002,269.002,230.002,269.002,269.001.48%134,800
Oct 28, 20262,276.002,278.002,236.002,236.002,236.00-1.76%57,500
Oct 27, 20262,281.002,289.002,260.002,276.002,276.00-0.22%55,600
Oct 26, 20262,250.002,286.002,238.002,281.002,281.001.06%69,500
Oct 23, 20262,265.002,292.002,243.002,257.002,257.00-81,100
Oct 22, 20262,224.002,265.002,224.002,257.002,257.001.80%72,000
Oct 21, 20262,239.002,239.002,208.002,217.002,217.000.18%58,100
Oct 20, 20262,209.002,219.002,180.002,213.002,213.000.18%93,000
Oct 19, 20262,194.002,223.002,193.002,209.002,209.000.82%55,000
Oct 16, 20262,187.002,198.002,172.002,191.002,191.000.87%73,600
Oct 15, 20262,180.002,191.002,164.002,172.002,172.00-0.41%82,200
Oct 14, 20262,185.002,200.002,171.002,181.002,181.00-0.18%91,800
Oct 13, 20262,175.002,197.002,150.002,185.002,185.001.16%145,200
Oct 9, 20262,158.002,179.002,154.002,160.002,160.001.03%79,600
Oct 8, 20262,160.002,166.002,137.002,138.002,138.00-1.02%65,300
Oct 7, 20262,173.002,186.002,160.002,160.002,160.00-0.60%64,500
Oct 6, 20262,150.002,190.002,150.002,173.002,173.000.74%65,500
Oct 5, 20262,149.002,157.002,131.002,157.002,157.000.37%83,800
Oct 2, 20262,171.002,171.002,135.002,149.002,149.00-1.47%100,800
Oct 1, 20262,190.002,191.002,170.002,181.002,181.00-0.68%118,800
Sep 30, 20262,203.002,207.002,189.002,196.002,196.00-0.32%71,700
Sep 29, 20262,221.002,221.002,190.002,203.002,203.00-1.03%77,000
Sep 28, 20262,230.002,239.002,221.002,226.002,226.000.36%75,100
Sep 25, 20262,219.002,231.002,216.002,218.002,218.00-0.05%65,100
Sep 24, 20262,233.002,235.002,209.002,219.002,219.00-0.63%70,100
Sep 18, 20262,241.002,247.002,229.002,233.002,233.00-0.36%149,700
Sep 17, 20262,229.002,243.002,224.002,241.002,241.001.13%54,500
Sep 16, 20262,235.002,249.002,210.002,216.002,216.00-0.49%87,000
Sep 15, 20262,256.002,260.002,224.002,227.002,227.00-1.29%94,100
Sep 14, 20262,228.002,265.002,228.002,256.002,256.001.58%74,800
Sep 11, 20262,214.002,230.002,200.002,221.002,221.00-1.11%88,400
Sep 10, 20262,238.002,249.002,228.002,246.002,246.000.18%77,200
Sep 9, 20262,264.002,265.002,231.002,242.002,242.00-1.19%68,400
Sep 8, 20262,300.002,301.002,269.002,269.002,269.00-1.52%54,900
Sep 7, 20262,313.002,315.002,284.002,304.002,304.00-0.13%69,600
Sep 4, 20262,381.002,383.002,307.002,307.002,307.00-3.71%109,100
Sep 3, 20262,383.002,425.002,383.002,396.002,396.000.55%62,100
Sep 2, 20262,396.002,410.002,378.002,383.002,383.00-1.73%121,000
Sep 1, 20262,410.002,432.002,410.002,425.002,425.000.41%124,500
Aug 31, 20262,438.002,438.002,411.002,415.002,415.00-0.94%88,400
Aug 28, 20262,438.002,467.002,435.002,438.002,438.000.16%96,500
Aug 27, 20262,445.002,460.002,430.002,434.002,434.00-0.61%71,900