Skip to main content
logo
Noritsu Koki Co., Ltd. (TYO:7744)
Japan flag Japan · Delayed Price · Currency is JPY
2,056.00
-44.00 (-2.10%)
May 28, 2026, 3:30 PM JST

Noritsu Koki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,090.002,090.002,042.002,044.00--2.67%152,100
May 27, 20262,068.002,116.002,068.002,100.002,100.002.24%372,200
May 26, 20262,058.002,066.002,043.002,054.002,054.00-0.39%248,400
May 25, 20262,091.002,116.002,045.002,062.002,062.000.44%360,700
May 22, 20262,053.002,095.002,045.002,053.002,053.002.50%285,800
May 21, 20262,019.002,031.001,977.002,003.002,003.000.30%389,100
May 20, 20262,120.002,120.001,987.001,997.001,997.00-6.24%523,800
May 19, 20262,166.002,215.002,123.002,130.002,130.00-0.28%450,400
May 18, 20262,215.002,215.002,096.002,136.002,136.004.60%731,000
May 15, 20262,022.002,042.002,001.002,042.002,042.001.64%256,100
May 14, 20262,028.002,029.001,982.002,009.002,009.00-0.20%224,600
May 13, 20262,025.002,028.002,002.002,013.002,013.00-0.64%173,900
May 12, 20262,059.002,062.002,015.002,026.002,026.00-1.60%194,100
May 11, 20262,059.002,069.002,040.002,059.002,059.000.73%290,800
May 8, 20262,070.002,078.002,007.002,044.002,044.00-2.06%254,000
May 7, 20262,099.002,116.002,084.002,087.002,087.000.68%240,700
May 1, 20262,075.002,084.002,049.002,073.002,073.00-0.29%216,400
Apr 30, 20262,023.002,093.002,012.002,079.002,079.001.56%336,200
Apr 28, 20262,037.002,051.002,029.002,047.002,047.000.94%246,200
Apr 27, 20262,031.002,047.002,010.002,028.002,028.00-0.15%228,900
Apr 24, 20262,059.002,071.002,031.002,031.002,031.00-1.36%193,100
Apr 23, 20262,075.002,087.002,052.002,059.002,059.00-0.77%188,200
Apr 22, 20262,100.002,106.002,075.002,075.002,075.00-1.28%154,400
Apr 21, 20262,130.002,144.002,102.002,102.002,102.00-0.94%144,400
Apr 20, 20262,126.002,137.002,105.002,122.002,122.000.14%157,600
Apr 17, 20262,116.002,138.002,112.002,119.002,119.000.62%232,700
Apr 16, 20262,078.002,106.002,073.002,106.002,106.002.48%348,300
Apr 15, 20262,169.002,189.002,049.002,055.002,055.00-4.06%423,000
Apr 14, 20262,137.002,159.002,133.002,142.002,142.000.75%164,200
Apr 13, 20262,145.002,149.002,108.002,126.002,126.00-0.89%194,200
Apr 10, 20262,160.002,181.002,135.002,145.002,145.00-0.37%164,900
Apr 9, 20262,196.002,196.002,153.002,153.002,153.00-2.00%153,800
Apr 8, 20262,200.002,204.002,170.002,197.002,197.002.81%258,500
Apr 7, 20262,102.002,140.002,102.002,137.002,137.001.76%204,200
Apr 6, 20262,105.002,119.002,094.002,100.002,100.000.33%175,100
Apr 3, 20262,093.002,109.002,082.002,093.002,093.000.53%191,000
Apr 2, 20262,118.002,150.002,077.002,082.002,082.00-1.33%286,800
Apr 1, 20262,083.002,110.002,065.002,110.002,110.005.45%273,300
Mar 31, 20262,000.002,040.001,990.002,001.002,001.00-0.55%253,300
Mar 30, 20261,986.002,021.001,972.002,012.002,012.00-3.08%325,600
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