Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.00
+5.00 (0.21%)
Aug 25, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262,350.002,350.002,329.002,337.002,337.00-0.17%47,700
Jul 15, 20262,339.002,350.002,312.002,341.002,341.001.12%57,300
Jul 14, 20262,310.002,340.002,290.002,315.002,315.001.00%79,500
Jul 13, 20262,330.002,338.002,289.002,292.002,292.00-0.56%68,400
Jul 10, 20262,301.002,324.002,301.002,305.002,305.000.17%65,100
Jul 9, 20262,313.002,320.002,296.002,301.002,301.00-0.82%61,700
Jul 8, 20262,366.002,369.002,319.002,320.002,320.00-1.61%81,900
Jul 7, 20262,348.002,370.002,345.002,358.002,358.000.73%41,200
Jul 6, 20262,325.002,341.002,312.002,341.002,341.001.34%30,800
Jul 3, 20262,313.002,326.002,302.002,310.002,310.000.52%59,500
Jul 2, 20262,315.002,323.002,286.002,298.002,298.000.17%82,600
Jul 1, 20262,284.002,315.002,273.002,294.002,294.000.44%92,800
Jun 30, 20262,265.002,305.002,264.002,284.002,284.000.88%135,500
Jun 29, 20262,315.002,335.002,225.002,264.002,264.00-2.25%191,700
Jun 26, 20262,306.002,366.002,304.002,363.002,316.003.10%144,600
Jun 25, 20262,270.002,306.002,252.002,292.002,246.411.82%78,500
Jun 24, 20262,232.002,261.002,227.002,251.002,206.230.90%60,600
Jun 23, 20262,253.002,271.002,231.002,231.002,186.63-0.98%110,400
Jun 22, 20262,246.002,267.002,235.002,253.002,208.190.27%106,500
Jun 19, 20262,241.002,253.002,222.002,247.002,202.310.45%96,300
Jun 18, 20262,247.002,247.002,228.002,237.002,192.51-0.04%62,700
Jun 17, 20262,252.002,256.002,234.002,238.002,193.490.09%76,500
Jun 16, 20262,235.002,244.002,207.002,236.002,191.53-0.45%104,400
Jun 15, 20262,250.002,278.002,246.002,246.002,201.330.54%84,600