Noritsu Koki Co., Ltd. (TYO:7744)
Japan · Delayed Price · Currency is JPY 1,970.00
-93.00 (-4.51%)
Aug 19, 2026, 3:30 PM JST
Noritsu Koki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,045.00 | 2,061.00 | 2,022.00 | 2,031.00 | - | -1.55% | 107,900 |
| Aug 18, 2026 | 2,088.00 | 2,090.00 | 2,050.00 | 2,063.00 | 2,063.00 | -0.43% | 307,000 |
| Aug 17, 2026 | 2,132.00 | 2,151.00 | 2,042.00 | 2,072.00 | 2,072.00 | -4.43% | 772,600 |
| Aug 14, 2026 | 2,143.00 | 2,199.00 | 2,110.00 | 2,168.00 | 2,168.00 | 1.98% | 550,500 |
| Aug 13, 2026 | 2,085.00 | 2,136.00 | 2,072.00 | 2,126.00 | 2,126.00 | 2.51% | 377,100 |
| Aug 12, 2026 | 2,100.00 | 2,115.00 | 2,059.00 | 2,074.00 | 2,074.00 | -0.38% | 295,500 |
| Aug 10, 2026 | 2,048.00 | 2,091.00 | 2,031.00 | 2,082.00 | 2,082.00 | 1.66% | 359,700 |
| Aug 7, 2026 | 2,036.00 | 2,057.00 | 2,022.00 | 2,048.00 | 2,048.00 | 0.44% | 329,700 |
| Aug 6, 2026 | 2,020.00 | 2,058.00 | 2,010.00 | 2,039.00 | 2,039.00 | -0.24% | 328,000 |
| Aug 5, 2026 | 1,997.00 | 2,047.00 | 1,994.00 | 2,044.00 | 2,044.00 | 2.92% | 363,700 |
| Aug 4, 2026 | 1,979.00 | 1,992.00 | 1,955.00 | 1,986.00 | 1,986.00 | 0.25% | 231,000 |
| Aug 3, 2026 | 1,948.00 | 1,992.00 | 1,910.00 | 1,981.00 | 1,981.00 | 1.69% | 493,000 |
| Jul 31, 2026 | 1,968.00 | 2,007.00 | 1,929.00 | 1,948.00 | 1,948.00 | 0.26% | 1,308,800 |
| Jul 30, 2026 | 1,961.00 | 1,975.00 | 1,925.00 | 1,943.00 | 1,943.00 | -1.97% | 364,900 |
| Jul 29, 2026 | 1,993.00 | 2,002.00 | 1,958.00 | 1,982.00 | 1,982.00 | 0.92% | 423,400 |
| Jul 28, 2026 | 1,980.00 | 1,980.00 | 1,932.00 | 1,964.00 | 1,964.00 | -1.11% | 452,600 |
| Jul 27, 2026 | 1,975.00 | 1,986.00 | 1,951.00 | 1,986.00 | 1,986.00 | 0.61% | 412,400 |
| Jul 24, 2026 | 1,986.00 | 1,994.00 | 1,963.00 | 1,974.00 | 1,974.00 | -1.99% | 190,800 |
| Jul 23, 2026 | 1,982.00 | 2,014.00 | 1,978.00 | 2,014.00 | 2,014.00 | 1.05% | 242,000 |
| Jul 22, 2026 | 2,007.00 | 2,019.00 | 1,973.00 | 1,993.00 | 1,993.00 | 0.35% | 292,000 |
| Jul 21, 2026 | 1,995.00 | 2,010.00 | 1,976.00 | 1,986.00 | 1,986.00 | 1.27% | 164,500 |
| Jul 17, 2026 | 2,000.00 | 2,010.00 | 1,940.00 | 1,961.00 | 1,961.00 | -1.95% | 225,700 |
| Jul 16, 2026 | 2,020.00 | 2,025.00 | 1,992.00 | 2,000.00 | 2,000.00 | -0.30% | 151,600 |
| Jul 15, 2026 | 1,980.00 | 2,009.00 | 1,967.00 | 2,006.00 | 2,006.00 | 1.36% | 154,500 |
| Jul 14, 2026 | 1,978.00 | 1,987.00 | 1,956.00 | 1,979.00 | 1,979.00 | 0.56% | 185,700 |
| Jul 13, 2026 | 2,023.00 | 2,023.00 | 1,951.00 | 1,968.00 | 1,968.00 | -1.50% | 231,500 |
| Jul 10, 2026 | 2,021.00 | 2,063.00 | 1,992.00 | 1,998.00 | 1,998.00 | 0.86% | 219,900 |
| Jul 9, 2026 | 1,981.00 | 1,997.00 | 1,974.00 | 1,981.00 | 1,981.00 | -0.65% | 225,400 |
| Jul 8, 2026 | 2,023.00 | 2,043.00 | 1,994.00 | 1,994.00 | 1,994.00 | -1.43% | 231,600 |
| Jul 7, 2026 | 2,054.00 | 2,070.00 | 2,015.00 | 2,023.00 | 2,023.00 | -1.51% | 216,700 |
| Jul 6, 2026 | 2,072.00 | 2,091.00 | 2,036.00 | 2,054.00 | 2,054.00 | -0.29% | 161,700 |
| Jul 3, 2026 | 2,065.00 | 2,073.00 | 2,051.00 | 2,060.00 | 2,060.00 | 0.15% | 198,400 |
| Jul 2, 2026 | 2,035.00 | 2,090.00 | 2,020.00 | 2,057.00 | 2,057.00 | 2.85% | 404,600 |
| Jul 1, 2026 | 2,020.00 | 2,028.00 | 1,974.00 | 2,000.00 | 2,000.00 | -0.79% | 245,200 |
| Jun 30, 2026 | 2,055.00 | 2,055.00 | 2,011.00 | 2,016.00 | 2,016.00 | -1.56% | 240,200 |
| Jun 29, 2026 | 2,035.00 | 2,055.00 | 2,017.00 | 2,048.00 | 2,048.00 | 0.34% | 323,500 |
| Jun 26, 2026 | 2,042.00 | 2,080.00 | 2,038.00 | 2,078.00 | 2,041.00 | 1.66% | 358,700 |
| Jun 25, 2026 | 2,060.00 | 2,070.00 | 2,027.00 | 2,044.00 | 2,007.61 | 0.05% | 293,100 |
| Jun 24, 2026 | 2,027.00 | 2,043.00 | 2,015.00 | 2,043.00 | 2,006.62 | 1.09% | 209,700 |
| Jun 23, 2026 | 2,084.00 | 2,087.00 | 2,016.00 | 2,021.00 | 1,985.01 | -3.35% | 439,800 |
| Jun 22, 2026 | 2,044.00 | 2,101.00 | 2,041.00 | 2,091.00 | 2,053.77 | 2.30% | 319,500 |
| Jun 19, 2026 | 2,090.00 | 2,133.00 | 2,038.00 | 2,044.00 | 2,007.61 | -2.39% | 486,000 |
| Jun 18, 2026 | 2,013.00 | 2,094.00 | 2,006.00 | 2,094.00 | 2,056.72 | 3.82% | 278,500 |
| Jun 17, 2026 | 2,025.00 | 2,040.00 | 2,008.00 | 2,017.00 | 1,981.09 | -0.79% | 185,200 |
| Jun 16, 2026 | 2,010.00 | 2,045.00 | 1,992.00 | 2,033.00 | 1,996.80 | 0.79% | 214,100 |
| Jun 15, 2026 | 1,988.00 | 2,035.00 | 1,982.00 | 2,017.00 | 1,981.09 | 3.54% | 274,500 |
| Jun 12, 2026 | 2,001.00 | 2,004.00 | 1,933.00 | 1,948.00 | 1,913.31 | -1.67% | 323,800 |
| Jun 11, 2026 | 1,960.00 | 1,997.00 | 1,919.00 | 1,981.00 | 1,945.73 | - | 289,500 |
| Jun 10, 2026 | 1,972.00 | 1,998.00 | 1,967.00 | 1,981.00 | 1,945.73 | 0.66% | 252,000 |
| Jun 9, 2026 | 1,995.00 | 2,011.00 | 1,962.00 | 1,968.00 | 1,932.96 | -1.35% | 297,900 |