Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,181.00
-15.00 (-0.68%)
Oct 1, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20262,434.002,455.002,433.002,449.002,449.000.62%72,600
Aug 25, 20262,468.002,471.002,429.002,434.002,434.000.21%92,500
Aug 24, 20262,427.002,439.002,413.002,429.002,429.000.08%69,000
Aug 21, 20262,411.002,437.002,411.002,427.002,427.000.08%59,100
Aug 20, 20262,423.002,430.002,398.002,425.002,425.000.92%80,200
Aug 19, 20262,414.002,419.002,387.002,403.002,403.00-0.83%96,600
Aug 18, 20262,384.002,433.002,384.002,423.002,423.001.38%99,900
Aug 17, 20262,395.002,399.002,375.002,390.002,390.00-0.21%75,100
Aug 14, 20262,359.002,402.002,355.002,395.002,395.001.05%66,600
Aug 13, 20262,363.002,370.002,332.002,370.002,370.000.30%93,500
Aug 12, 20262,388.002,399.002,336.002,363.002,363.000.04%69,700
Aug 10, 20262,361.002,376.002,322.002,362.002,362.00-0.76%110,600
Aug 7, 20262,381.002,425.002,361.002,380.002,380.000.55%112,000
Aug 6, 20262,367.002,385.002,344.002,367.002,367.001.33%98,800
Aug 5, 20262,353.002,358.002,320.002,336.002,336.00-0.51%69,100
Aug 4, 20262,356.002,357.002,327.002,348.002,348.00-0.34%76,900
Aug 3, 20262,384.002,384.002,339.002,356.002,356.00-0.80%109,300
Jul 31, 20262,431.002,431.002,375.002,375.002,375.00-2.30%98,000
Jul 30, 20262,422.002,433.002,399.002,431.002,431.00-0.33%75,600
Jul 29, 20262,420.002,442.002,400.002,439.002,439.002.18%101,100
Jul 28, 20262,403.002,409.002,368.002,387.002,387.00-0.33%72,800
Jul 27, 20262,350.002,402.002,350.002,395.002,395.002.53%69,000
Jul 24, 20262,320.002,341.002,315.002,336.002,336.000.26%41,100
Jul 23, 20262,350.002,356.002,311.002,330.002,330.00-1.10%71,600
Jul 22, 20262,356.002,366.002,339.002,356.002,356.000.04%75,000
Jul 21, 20262,366.002,390.002,343.002,355.002,355.000.60%87,400
Jul 17, 20262,337.002,360.002,330.002,341.002,341.000.17%66,400