Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,257.00
+40.00 (1.80%)
Oct 22, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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