Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,272.00
-26.00 (-1.13%)
May 29, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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