Noritsu Koki Co., Ltd. (TYO:7744)
Japan · Delayed Price · Currency is JPY 1,676.00
-2.00 (-0.12%)
Sep 3, 2025, 3:30 PM JST
Noritsu Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,688.00 | 1,703.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.59% | 226,400 |
| Sep 1, 2025 | 1,686.00 | 1,704.00 | 1,675.00 | 1,688.00 | 1,688.00 | 0.12% | 222,400 |
| Aug 29, 2025 | 1,692.00 | 1,702.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.00% | 161,300 |
| Aug 28, 2025 | 1,716.00 | 1,722.00 | 1,701.00 | 1,703.00 | 1,703.00 | -1.10% | 281,000 |
| Aug 27, 2025 | 1,700.00 | 1,725.00 | 1,700.00 | 1,722.00 | 1,722.00 | 2.20% | 354,700 |
| Aug 26, 2025 | 1,742.00 | 1,742.00 | 1,680.00 | 1,685.00 | 1,685.00 | -3.66% | 429,500 |
| Aug 25, 2025 | 1,761.00 | 1,767.00 | 1,726.00 | 1,749.00 | 1,749.00 | 0.11% | 344,300 |
| Aug 22, 2025 | 1,706.00 | 1,754.00 | 1,688.00 | 1,747.00 | 1,747.00 | 4.86% | 610,000 |
| Aug 21, 2025 | 1,620.00 | 1,675.00 | 1,616.00 | 1,666.00 | 1,666.00 | 3.16% | 372,800 |
| Aug 20, 2025 | 1,605.00 | 1,616.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.56% | 209,900 |
| Aug 19, 2025 | 1,600.00 | 1,616.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.12% | 175,100 |
| Aug 18, 2025 | 1,597.00 | 1,614.00 | 1,593.00 | 1,608.00 | 1,608.00 | 1.45% | 175,500 |
| Aug 15, 2025 | 1,596.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.61% | 455,200 |
| Aug 14, 2025 | 1,677.00 | 1,679.00 | 1,611.00 | 1,611.00 | 1,611.00 | -4.96% | 441,000 |
| Aug 13, 2025 | 1,680.00 | 1,709.00 | 1,653.00 | 1,695.00 | 1,695.00 | 2.48% | 449,300 |
| Aug 12, 2025 | 1,624.00 | 1,675.00 | 1,614.00 | 1,654.00 | 1,654.00 | 3.63% | 509,500 |
| Aug 8, 2025 | 1,612.00 | 1,621.00 | 1,577.00 | 1,596.00 | 1,596.00 | -0.75% | 546,300 |
| Aug 7, 2025 | 1,590.00 | 1,619.00 | 1,580.00 | 1,608.00 | 1,608.00 | 0.50% | 181,200 |
| Aug 6, 2025 | 1,580.00 | 1,600.00 | 1,572.00 | 1,600.00 | 1,600.00 | 1.27% | 223,900 |
| Aug 5, 2025 | 1,578.00 | 1,597.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.38% | 199,200 |
| Aug 4, 2025 | 1,562.00 | 1,583.00 | 1,562.00 | 1,574.00 | 1,574.00 | -2.24% | 223,900 |
| Aug 1, 2025 | 1,570.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,610.00 | 1.13% | 236,900 |
| Jul 31, 2025 | 1,576.00 | 1,605.00 | 1,574.00 | 1,592.00 | 1,592.00 | 1.02% | 1,417,900 |
| Jul 30, 2025 | 1,601.00 | 1,613.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.69% | 350,300 |
| Jul 29, 2025 | 1,590.00 | 1,600.00 | 1,570.00 | 1,587.00 | 1,587.00 | -0.13% | 265,200 |
| Jul 28, 2025 | 1,598.00 | 1,607.00 | 1,578.00 | 1,589.00 | 1,589.00 | 0.06% | 295,000 |
| Jul 25, 2025 | 1,587.00 | 1,599.00 | 1,565.00 | 1,588.00 | 1,588.00 | 0.70% | 494,000 |
| Jul 24, 2025 | 1,525.00 | 1,578.00 | 1,521.00 | 1,577.00 | 1,577.00 | 5.06% | 457,000 |
| Jul 23, 2025 | 1,485.00 | 1,507.00 | 1,472.00 | 1,501.00 | 1,501.00 | 2.46% | 277,700 |
| Jul 22, 2025 | 1,488.00 | 1,498.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.68% | 184,100 |
| Jul 18, 2025 | 1,499.00 | 1,500.00 | 1,484.00 | 1,490.00 | 1,490.00 | -0.07% | 164,200 |
| Jul 17, 2025 | 1,474.00 | 1,493.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.74% | 114,600 |
| Jul 16, 2025 | 1,485.00 | 1,488.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 138,100 |
| Jul 15, 2025 | 1,494.00 | 1,506.00 | 1,478.00 | 1,485.00 | 1,485.00 | -0.54% | 139,200 |
| Jul 14, 2025 | 1,494.00 | 1,500.00 | 1,482.00 | 1,493.00 | 1,493.00 | -0.07% | 189,000 |
| Jul 11, 2025 | 1,492.00 | 1,507.00 | 1,488.00 | 1,494.00 | 1,494.00 | 0.47% | 182,200 |
| Jul 10, 2025 | 1,495.00 | 1,505.00 | 1,474.00 | 1,487.00 | 1,487.00 | 0.34% | 273,000 |
| Jul 9, 2025 | 1,477.00 | 1,496.00 | 1,471.00 | 1,482.00 | 1,482.00 | 1.58% | 338,000 |
| Jul 8, 2025 | 1,469.00 | 1,473.00 | 1,454.00 | 1,459.00 | 1,459.00 | -0.68% | 223,900 |
| Jul 7, 2025 | 1,496.00 | 1,505.00 | 1,460.00 | 1,469.00 | 1,469.00 | -0.81% | 266,500 |
| Jul 4, 2025 | 1,510.00 | 1,510.00 | 1,478.00 | 1,481.00 | 1,481.00 | -1.59% | 192,900 |
| Jul 3, 2025 | 1,460.00 | 1,516.00 | 1,460.00 | 1,505.00 | 1,505.00 | 3.72% | 414,200 |
| Jul 2, 2025 | 1,504.00 | 1,528.00 | 1,451.00 | 1,451.00 | 1,451.00 | -5.72% | 569,000 |
| Jul 1, 2025 | 1,540.00 | 1,562.00 | 1,525.00 | 1,539.00 | 1,539.00 | 0.65% | 447,700 |
| Jun 30, 2025 | 1,516.00 | 1,541.00 | 1,504.00 | 1,529.00 | 1,529.00 | 2.89% | 461,000 |
| Jun 27, 2025 | 1,485.99 | 1,511.01 | 1,470.00 | 1,485.99 | 1,485.99 | -1.26% | 486,200 |
| Jun 26, 2025 | 1,480.00 | 1,511.67 | 1,468.33 | 1,505.00 | 1,395.00 | 1.23% | 1,637,100 |
| Jun 25, 2025 | 1,488.33 | 1,495.00 | 1,468.33 | 1,486.67 | 1,378.01 | - | 738,900 |
| Jun 24, 2025 | 1,501.67 | 1,503.33 | 1,480.00 | 1,486.67 | 1,378.01 | -0.22% | 612,900 |
| Jun 23, 2025 | 1,498.33 | 1,501.67 | 1,471.67 | 1,490.00 | 1,381.10 | -1.65% | 725,400 |