Skip to main content
logo
Noritsu Koki Co., Ltd. (TYO:7744)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
+16.00 (0.76%)
Apr 17, 2026, 11:30 AM JST

Noritsu Koki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,138.002,143.002,095.002,122.002,122.00-1.35%423,900
Mar 11, 20262,171.002,188.002,149.002,151.002,151.00-1.01%326,000
Mar 10, 20262,161.002,193.002,147.002,173.002,173.002.36%341,700
Mar 9, 20262,145.002,149.002,075.002,123.002,123.00-4.54%486,100
Mar 6, 20262,175.002,224.002,157.002,224.002,224.000.14%456,600
Mar 5, 20262,204.002,268.002,200.002,221.002,221.004.67%653,900
Mar 4, 20262,119.002,137.002,066.002,122.002,122.000.66%711,800
Mar 3, 20262,216.002,218.002,089.002,108.002,108.00-4.87%576,000
Mar 2, 20262,256.002,258.002,171.002,216.002,216.00-2.38%813,900
Feb 27, 20262,244.002,278.002,228.002,270.002,270.000.67%244,800
Feb 26, 20262,265.002,279.002,245.002,255.002,255.000.53%282,600
Feb 25, 20262,241.002,277.002,195.002,243.002,243.001.91%432,700
Feb 24, 20262,180.002,207.002,139.002,201.002,201.000.82%2,002,000
Feb 20, 20262,186.002,200.002,161.002,183.002,183.000.65%545,600
Feb 19, 20262,140.002,187.002,133.002,169.002,169.001.59%715,700
Feb 18, 20262,141.002,155.002,132.002,135.002,135.00-0.70%734,000
Feb 17, 20262,200.002,211.002,133.002,150.002,150.00-2.05%703,700
Feb 16, 20262,277.002,277.002,168.002,195.002,195.00-3.90%1,033,400
Feb 13, 20262,312.002,347.002,247.002,284.002,284.00-2.39%755,500
Feb 12, 20262,350.002,360.002,331.002,340.002,340.001.30%336,700
Feb 10, 20262,303.002,329.002,295.002,310.002,310.000.04%343,800
Feb 9, 20262,312.002,331.002,275.002,309.002,309.002.08%329,300
Feb 6, 20262,274.002,274.002,242.002,262.002,262.00-0.53%329,600
Feb 5, 20262,305.002,310.002,260.002,274.002,274.00-0.18%312,400
Feb 4, 20262,259.002,284.002,253.002,278.002,278.001.38%314,500
Feb 3, 20262,198.002,266.002,187.002,247.002,247.003.45%380,100