Noritsu Koki Co., Ltd. (TYO:7744)
Japan · Delayed Price · Currency is JPY 1,610.00
+18.00 (1.13%)
Aug 1, 2025, 3:30 PM JST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1,503.33 | 1,526.67 | 1,501.67 | 1,515.00 | 1,404.27 | 0.78% | 1,438,200 |
| Jun 19, 2025 | 1,498.33 | 1,511.67 | 1,485.00 | 1,503.33 | 1,393.45 | 0.33% | 549,900 |
| Jun 18, 2025 | 1,483.33 | 1,498.33 | 1,483.33 | 1,498.33 | 1,388.82 | 1.01% | 667,800 |
| Jun 17, 2025 | 1,471.67 | 1,491.67 | 1,471.67 | 1,483.33 | 1,374.91 | 0.68% | 549,000 |
| Jun 16, 2025 | 1,466.67 | 1,481.67 | 1,466.67 | 1,473.33 | 1,365.64 | 0.45% | 638,100 |
| Jun 13, 2025 | 1,508.33 | 1,508.33 | 1,458.33 | 1,466.67 | 1,359.47 | -3.40% | 1,218,600 |
| Jun 12, 2025 | 1,500.00 | 1,518.33 | 1,493.33 | 1,518.33 | 1,407.36 | 1.22% | 996,300 |
| Jun 11, 2025 | 1,488.33 | 1,508.33 | 1,488.33 | 1,500.00 | 1,390.37 | 0.78% | 617,400 |
| Jun 10, 2025 | 1,488.33 | 1,506.67 | 1,485.00 | 1,488.33 | 1,379.55 | 0.34% | 596,700 |
| Jun 9, 2025 | 1,490.00 | 1,495.00 | 1,483.33 | 1,483.33 | 1,374.91 | -0.11% | 389,700 |
| Jun 6, 2025 | 1,486.67 | 1,500.00 | 1,481.67 | 1,485.00 | 1,376.46 | -0.56% | 598,500 |
| Jun 5, 2025 | 1,515.00 | 1,520.00 | 1,488.33 | 1,493.33 | 1,384.18 | -1.97% | 604,800 |
| Jun 4, 2025 | 1,531.67 | 1,548.33 | 1,523.33 | 1,523.33 | 1,411.99 | -0.44% | 628,200 |
| Jun 3, 2025 | 1,503.33 | 1,536.67 | 1,498.33 | 1,530.00 | 1,418.17 | 2.00% | 787,500 |
| Jun 2, 2025 | 1,500.00 | 1,510.00 | 1,491.67 | 1,500.00 | 1,390.37 | -0.33% | 911,700 |
| May 30, 2025 | 1,485.00 | 1,511.67 | 1,483.33 | 1,505.00 | 1,395.00 | 0.11% | 687,600 |
| May 29, 2025 | 1,498.33 | 1,508.33 | 1,495.00 | 1,503.33 | 1,393.45 | 1.81% | 873,000 |
| May 28, 2025 | 1,478.33 | 1,486.67 | 1,476.67 | 1,476.67 | 1,368.74 | 0.11% | 654,300 |
| May 27, 2025 | 1,468.33 | 1,475.00 | 1,461.67 | 1,475.00 | 1,367.19 | 0.45% | 140,700 |
| May 26, 2025 | 1,456.67 | 1,470.00 | 1,448.33 | 1,468.33 | 1,361.01 | 0.80% | 372,300 |
| May 23, 2025 | 1,465.00 | 1,473.33 | 1,448.33 | 1,456.67 | 1,350.20 | - | 181,800 |