Noritsu Koki Co., Ltd. (TYO:7744)
Japan · Delayed Price · Currency is JPY 2,224.00
+3.00 (0.14%)
At close: Mar 6, 2026
Noritsu Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,175.00 | 2,224.00 | 2,157.00 | 2,224.00 | 2,224.00 | 0.14% | 456,600 |
| Mar 5, 2026 | 2,204.00 | 2,268.00 | 2,200.00 | 2,221.00 | 2,221.00 | 4.67% | 653,900 |
| Mar 4, 2026 | 2,119.00 | 2,137.00 | 2,066.00 | 2,122.00 | 2,122.00 | 0.66% | 711,800 |
| Mar 3, 2026 | 2,216.00 | 2,218.00 | 2,089.00 | 2,108.00 | 2,108.00 | -4.87% | 576,000 |
| Mar 2, 2026 | 2,256.00 | 2,258.00 | 2,171.00 | 2,216.00 | 2,216.00 | -2.38% | 813,900 |
| Feb 27, 2026 | 2,244.00 | 2,278.00 | 2,228.00 | 2,270.00 | 2,270.00 | 0.67% | 244,800 |
| Feb 26, 2026 | 2,265.00 | 2,279.00 | 2,245.00 | 2,255.00 | 2,255.00 | 0.53% | 282,600 |
| Feb 25, 2026 | 2,241.00 | 2,277.00 | 2,195.00 | 2,243.00 | 2,243.00 | 1.91% | 432,700 |
| Feb 24, 2026 | 2,180.00 | 2,207.00 | 2,139.00 | 2,201.00 | 2,201.00 | 0.82% | 2,002,000 |
| Feb 20, 2026 | 2,186.00 | 2,200.00 | 2,161.00 | 2,183.00 | 2,183.00 | 0.65% | 545,600 |
| Feb 19, 2026 | 2,140.00 | 2,187.00 | 2,133.00 | 2,169.00 | 2,169.00 | 1.59% | 715,700 |
| Feb 18, 2026 | 2,141.00 | 2,155.00 | 2,132.00 | 2,135.00 | 2,135.00 | -0.70% | 734,000 |
| Feb 17, 2026 | 2,200.00 | 2,211.00 | 2,133.00 | 2,150.00 | 2,150.00 | -2.05% | 703,700 |
| Feb 16, 2026 | 2,277.00 | 2,277.00 | 2,168.00 | 2,195.00 | 2,195.00 | -3.90% | 1,033,400 |
| Feb 13, 2026 | 2,312.00 | 2,347.00 | 2,247.00 | 2,284.00 | 2,284.00 | -2.39% | 755,500 |
| Feb 12, 2026 | 2,350.00 | 2,360.00 | 2,331.00 | 2,340.00 | 2,340.00 | 1.30% | 336,700 |
| Feb 10, 2026 | 2,303.00 | 2,329.00 | 2,295.00 | 2,310.00 | 2,310.00 | 0.04% | 343,800 |
| Feb 9, 2026 | 2,312.00 | 2,331.00 | 2,275.00 | 2,309.00 | 2,309.00 | 2.08% | 329,300 |
| Feb 6, 2026 | 2,274.00 | 2,274.00 | 2,242.00 | 2,262.00 | 2,262.00 | -0.53% | 329,600 |
| Feb 5, 2026 | 2,305.00 | 2,310.00 | 2,260.00 | 2,274.00 | 2,274.00 | -0.18% | 312,400 |
| Feb 4, 2026 | 2,259.00 | 2,284.00 | 2,253.00 | 2,278.00 | 2,278.00 | 1.38% | 314,500 |
| Feb 3, 2026 | 2,198.00 | 2,266.00 | 2,187.00 | 2,247.00 | 2,247.00 | 3.45% | 380,100 |
| Feb 2, 2026 | 2,189.00 | 2,203.00 | 2,167.00 | 2,172.00 | 2,172.00 | -1.18% | 524,800 |
| Jan 30, 2026 | 2,159.00 | 2,217.00 | 2,157.00 | 2,198.00 | 2,198.00 | 1.90% | 434,400 |
| Jan 29, 2026 | 2,105.00 | 2,165.00 | 2,061.00 | 2,157.00 | 2,157.00 | 1.94% | 535,000 |
| Jan 28, 2026 | 2,111.00 | 2,145.00 | 2,073.00 | 2,116.00 | 2,116.00 | - | 588,100 |
| Jan 27, 2026 | 2,071.00 | 2,160.00 | 2,061.00 | 2,116.00 | 2,116.00 | - | 592,700 |
| Jan 26, 2026 | 2,040.00 | 2,132.00 | 2,035.00 | 2,116.00 | 2,116.00 | 1.54% | 713,000 |
| Jan 23, 2026 | 2,043.00 | 2,091.00 | 2,043.00 | 2,084.00 | 2,084.00 | 2.01% | 531,200 |
| Jan 22, 2026 | 1,983.00 | 2,047.00 | 1,983.00 | 2,043.00 | 2,043.00 | 3.34% | 315,600 |
| Jan 21, 2026 | 1,955.00 | 1,981.00 | 1,940.00 | 1,977.00 | 1,977.00 | 0.15% | 241,700 |
| Jan 20, 2026 | 1,980.00 | 1,994.00 | 1,966.00 | 1,974.00 | 1,974.00 | -0.55% | 221,000 |
| Jan 19, 2026 | 2,000.00 | 2,016.00 | 1,959.00 | 1,985.00 | 1,985.00 | -1.98% | 382,800 |
| Jan 16, 2026 | 2,073.00 | 2,073.00 | 2,001.00 | 2,025.00 | 2,025.00 | 2.84% | 503,400 |
| Jan 15, 2026 | 1,944.00 | 1,982.00 | 1,944.00 | 1,969.00 | 1,969.00 | 0.31% | 282,700 |
| Jan 14, 2026 | 1,924.00 | 1,973.00 | 1,920.00 | 1,963.00 | 1,963.00 | 4.19% | 489,100 |
| Jan 13, 2026 | 1,910.00 | 1,918.00 | 1,873.00 | 1,884.00 | 1,884.00 | -0.42% | 690,500 |
| Jan 9, 2026 | 1,898.00 | 1,907.00 | 1,892.00 | 1,892.00 | 1,892.00 | - | 203,300 |
| Jan 8, 2026 | 1,888.00 | 1,913.00 | 1,873.00 | 1,892.00 | 1,892.00 | 0.21% | 343,600 |
| Jan 7, 2026 | 1,854.00 | 1,892.00 | 1,847.00 | 1,888.00 | 1,888.00 | 0.48% | 406,000 |
| Jan 6, 2026 | 1,857.00 | 1,879.00 | 1,844.00 | 1,879.00 | 1,879.00 | 1.79% | 297,300 |
| Jan 5, 2026 | 1,855.00 | 1,872.00 | 1,828.00 | 1,846.00 | 1,846.00 | -0.59% | 288,000 |
| Dec 30, 2025 | 1,875.00 | 1,875.00 | 1,848.00 | 1,857.00 | 1,857.00 | 0.27% | 164,000 |
| Dec 29, 2025 | 1,845.00 | 1,863.00 | 1,832.00 | 1,852.00 | 1,852.00 | -1.91% | 308,300 |
| Dec 26, 2025 | 1,908.00 | 1,912.00 | 1,879.00 | 1,888.00 | 1,851.00 | -0.53% | 243,000 |
| Dec 25, 2025 | 1,888.00 | 1,901.00 | 1,881.00 | 1,898.00 | 1,860.80 | 1.17% | 82,700 |
| Dec 24, 2025 | 1,915.00 | 1,917.00 | 1,876.00 | 1,876.00 | 1,839.24 | -1.68% | 190,100 |
| Dec 23, 2025 | 1,900.00 | 1,915.00 | 1,892.00 | 1,908.00 | 1,870.61 | 0.42% | 285,300 |
| Dec 22, 2025 | 1,911.00 | 1,914.00 | 1,891.00 | 1,900.00 | 1,862.76 | 0.32% | 261,900 |
| Dec 19, 2025 | 1,890.00 | 1,909.00 | 1,883.00 | 1,894.00 | 1,856.88 | 0.37% | 252,800 |