Skip to main content
logo
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,431.00
-8.00 (-0.33%)
Jul 30, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20262,255.002,266.002,221.002,234.002,189.57-0.58%108,400
Jun 11, 20262,224.002,298.002,215.002,247.002,202.311.03%98,600
Jun 10, 20262,232.002,241.002,221.002,224.002,179.76-0.54%90,800
Jun 9, 20262,237.002,276.002,209.002,236.002,191.53-0.04%91,000
Jun 8, 20262,260.002,275.002,227.002,237.002,192.51-1.24%72,400
Jun 5, 20262,210.002,275.002,210.002,265.002,219.952.67%88,900
Jun 4, 20262,200.002,211.002,195.002,206.002,162.12-69,700
Jun 3, 20262,168.002,220.002,167.002,206.002,162.122.27%69,800
Jun 2, 20262,182.002,229.002,157.002,157.002,114.10-2.44%78,800
Jun 1, 20262,260.002,260.002,203.002,211.002,167.02-2.68%123,700
May 29, 20262,293.002,317.002,272.002,272.002,226.81-1.13%85,800
May 28, 20262,303.002,313.002,282.002,298.002,252.29-0.09%93,900
May 27, 20262,316.002,331.002,298.002,300.002,254.25-0.73%95,900
May 26, 20262,351.002,360.002,317.002,317.002,270.91-1.82%119,600
May 25, 20262,370.002,376.002,347.002,360.002,313.06-0.42%113,200
May 22, 20262,425.002,425.002,351.002,370.002,322.86-2.27%119,200
May 21, 20262,414.002,459.002,414.002,425.002,376.771.21%76,900