Skip to main content
logo
Noritsu Koki Co., Ltd. (TYO:7744)
Japan flag Japan · Delayed Price · Currency is JPY
2,076.00
-61.00 (-2.85%)
At close: Mar 27, 2026

Noritsu Koki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,100.002,112.002,061.002,076.002,076.00-2.85%407,300
Mar 26, 20262,143.002,158.002,112.002,137.002,137.00-0.37%228,400
Mar 25, 20262,135.002,158.002,130.002,145.002,145.001.85%261,300
Mar 24, 20262,114.002,123.002,088.002,106.002,106.002.73%359,500
Mar 23, 20262,100.002,101.002,034.002,050.002,050.00-4.38%342,600
Mar 19, 20262,182.002,194.002,136.002,144.002,144.00-2.46%322,600
Mar 18, 20262,168.002,221.002,168.002,198.002,198.002.19%302,700
Mar 17, 20262,159.002,165.002,121.002,151.002,151.001.32%295,400
Mar 16, 20262,118.002,141.002,102.002,123.002,123.000.24%344,500
Mar 13, 20262,077.002,144.002,070.002,118.002,118.00-0.19%427,000
Mar 12, 20262,138.002,143.002,095.002,122.002,122.00-1.35%423,900
Mar 11, 20262,171.002,188.002,149.002,151.002,151.00-1.01%326,000
Mar 10, 20262,161.002,193.002,147.002,173.002,173.002.36%341,700
Mar 9, 20262,145.002,149.002,075.002,123.002,123.00-4.54%486,100
Mar 6, 20262,175.002,224.002,157.002,224.002,224.000.14%456,600
Mar 5, 20262,204.002,268.002,200.002,221.002,221.004.67%653,900
Mar 4, 20262,119.002,137.002,066.002,122.002,122.000.66%711,800
Mar 3, 20262,216.002,218.002,089.002,108.002,108.00-4.87%576,000
Mar 2, 20262,256.002,258.002,171.002,216.002,216.00-2.38%813,900
Feb 27, 20262,244.002,278.002,228.002,270.002,270.000.67%244,800
Feb 26, 20262,265.002,279.002,245.002,255.002,255.000.53%282,600
Feb 25, 20262,241.002,277.002,195.002,243.002,243.001.91%432,700
Feb 24, 20262,180.002,207.002,139.002,201.002,201.000.82%2,002,000
Feb 20, 20262,186.002,200.002,161.002,183.002,183.000.65%545,600
Feb 19, 20262,140.002,187.002,133.002,169.002,169.001.59%715,700
Feb 18, 20262,141.002,155.002,132.002,135.002,135.00-0.70%734,000
Feb 17, 20262,200.002,211.002,133.002,150.002,150.00-2.05%703,700
Feb 16, 20262,277.002,277.002,168.002,195.002,195.00-3.90%1,033,400
Feb 13, 20262,312.002,347.002,247.002,284.002,284.00-2.39%755,500
Feb 12, 20262,350.002,360.002,331.002,340.002,340.001.30%336,700
Feb 10, 20262,303.002,329.002,295.002,310.002,310.000.04%343,800
Feb 9, 20262,312.002,331.002,275.002,309.002,309.002.08%329,300
Feb 6, 20262,274.002,274.002,242.002,262.002,262.00-0.53%329,600
Feb 5, 20262,305.002,310.002,260.002,274.002,274.00-0.18%312,400
Feb 4, 20262,259.002,284.002,253.002,278.002,278.001.38%314,500
Feb 3, 20262,198.002,266.002,187.002,247.002,247.003.45%380,100
Feb 2, 20262,189.002,203.002,167.002,172.002,172.00-1.18%524,800
Jan 30, 20262,159.002,217.002,157.002,198.002,198.001.90%434,400
Jan 29, 20262,105.002,165.002,061.002,157.002,157.001.94%535,000
Jan 28, 20262,111.002,145.002,073.002,116.002,116.00-588,100
Jan 27, 20262,071.002,160.002,061.002,116.002,116.00-592,700
Jan 26, 20262,040.002,132.002,035.002,116.002,116.001.54%713,000
Jan 23, 20262,043.002,091.002,043.002,084.002,084.002.01%531,200
Jan 22, 20261,983.002,047.001,983.002,043.002,043.003.34%315,600
Jan 21, 20261,955.001,981.001,940.001,977.001,977.000.15%241,700
Jan 20, 20261,980.001,994.001,966.001,974.001,974.00-0.55%221,000
Jan 19, 20262,000.002,016.001,959.001,985.001,985.00-1.98%382,800
Jan 16, 20262,073.002,073.002,001.002,025.002,025.002.84%503,400
Jan 15, 20261,944.001,982.001,944.001,969.001,969.000.31%282,700
Jan 14, 20261,924.001,973.001,920.001,963.001,963.004.19%489,100