Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,425.00
-4.00 (-0.16%)
May 8, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,352.002,369.002,342.002,343.002,343.00-0.30%48,100
Apr 2, 20262,379.002,391.002,345.002,350.002,350.00-0.80%49,900
Apr 1, 20262,341.002,369.002,340.002,369.002,369.002.64%58,000
Mar 31, 20262,310.002,350.002,308.002,308.002,308.00-0.47%79,300
Mar 30, 20262,302.002,326.002,279.002,319.002,319.00-1.40%115,000
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