Skip to main content
logo
Noritsu Koki Co., Ltd. (TYO:7744)
Japan flag Japan · Delayed Price · Currency is JPY
2,074.00
-3.00 (-0.14%)
Oct 19, 2026, 3:30 PM JST

Noritsu Koki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262,069.002,085.002,046.002,074.00-0.34%149,500
Oct 16, 20262,035.002,088.002,035.002,067.00-1.57%44,200
Oct 15, 20262,054.002,060.002,029.002,035.002,035.00-1.55%599,200
Oct 14, 20262,103.002,103.002,058.002,067.002,067.00-1.76%200,300
Oct 13, 20262,079.002,104.002,066.002,104.002,104.001.30%309,000
Oct 9, 20262,049.002,086.002,021.002,077.002,077.001.86%462,800
Oct 8, 20262,030.002,039.001,987.002,039.002,039.000.94%378,900
Oct 7, 20261,996.002,021.001,992.002,020.002,020.001.46%273,600
Oct 6, 20261,972.001,997.001,968.001,991.001,991.001.53%197,500
Oct 5, 20261,979.001,992.001,951.001,961.001,961.00-0.56%219,000
Oct 2, 20262,000.002,010.001,960.001,972.001,972.00-2.04%202,300
Oct 1, 20262,007.002,022.001,988.002,013.002,013.000.30%271,400
Sep 30, 20262,009.002,014.001,986.002,007.002,007.000.20%322,600
Sep 29, 20262,024.002,026.001,998.002,003.002,003.00-1.04%201,100
Sep 28, 20262,050.002,050.002,019.002,024.002,024.00-0.64%210,900
Sep 25, 20262,029.002,042.002,010.002,037.002,037.001.19%215,800
Sep 24, 20261,998.002,034.001,993.002,013.002,013.001.00%267,600
Sep 18, 20262,031.002,032.001,993.001,993.001,993.00-1.87%240,300
Sep 17, 20261,998.002,032.001,997.002,031.002,031.002.89%318,900
Sep 16, 20261,960.001,987.001,960.001,974.001,974.000.87%163,100
Sep 15, 20261,970.001,979.001,948.001,957.001,957.000.05%261,400
Sep 14, 20261,950.001,956.001,935.001,956.001,956.000.10%263,400
Sep 11, 20261,924.001,965.001,921.001,954.001,954.00-0.51%269,100
Sep 10, 20261,950.001,984.001,907.001,964.001,964.000.20%578,500
Sep 9, 20261,955.001,986.001,954.001,960.001,960.00-0.51%265,700
Sep 8, 20262,028.002,030.001,970.001,970.001,970.00-2.96%236,400
Sep 7, 20262,057.002,078.002,024.002,030.002,030.00-1.22%200,200
Sep 4, 20262,040.002,065.002,026.002,055.002,055.000.69%225,600
Sep 3, 20262,061.002,073.002,028.002,041.002,041.000.05%282,900
Sep 2, 20262,075.002,102.002,040.002,040.002,040.00-3.82%256,100
Sep 1, 20262,108.002,152.002,105.002,121.002,121.000.57%345,000
Aug 31, 20262,015.002,117.002,014.002,109.002,109.004.67%432,100
Aug 28, 20261,997.002,040.001,982.002,015.002,015.000.75%643,000
Aug 27, 20262,045.002,058.001,997.002,000.002,000.00-2.20%226,800
Aug 26, 20262,038.002,070.002,035.002,045.002,045.000.34%260,000
Aug 25, 20261,999.002,057.001,996.002,038.002,038.001.65%311,900
Aug 24, 20262,014.002,026.002,000.002,005.002,005.000.25%227,900
Aug 21, 20261,950.002,003.001,939.002,000.002,000.001.94%434,600
Aug 20, 20261,970.001,982.001,951.001,962.001,962.00-0.41%253,900
Aug 19, 20262,045.002,061.001,960.001,970.001,970.00-4.51%480,100
Aug 18, 20262,088.002,090.002,050.002,063.002,063.00-0.43%307,000
Aug 17, 20262,132.002,151.002,042.002,072.002,072.00-4.43%772,600
Aug 14, 20262,143.002,199.002,110.002,168.002,168.001.98%550,500
Aug 13, 20262,085.002,136.002,072.002,126.002,126.002.51%377,100
Aug 12, 20262,100.002,115.002,059.002,074.002,074.00-0.38%295,500
Aug 10, 20262,048.002,091.002,031.002,082.002,082.001.66%359,700
Aug 7, 20262,036.002,057.002,022.002,048.002,048.000.44%329,700
Aug 6, 20262,020.002,058.002,010.002,039.002,039.00-0.24%328,000
Aug 5, 20261,997.002,047.001,994.002,044.002,044.002.92%363,700
Aug 4, 20261,979.001,992.001,955.001,986.001,986.000.25%231,000