Nitto Fuji Flour Milling Co.,Ltd. (TYO:2003)
Japan
· Delayed Price · Currency is JPY 7,190.00
+90.00 (1.27%)
Mar 10, 2026, 9:29 AM JST
Nitto Fuji Flour Milling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,100.00 | 7,230.00 | 7,050.00 | 7,100.00 | 7,100.00 | -0.28% | 8,500 |
| Mar 6, 2026 | 7,130.00 | 7,140.00 | 7,080.00 | 7,120.00 | 7,120.00 | -0.70% | 4,200 |
| Mar 5, 2026 | 7,170.00 | 7,180.00 | 7,070.00 | 7,170.00 | 7,170.00 | 2.72% | 6,000 |
| Mar 4, 2026 | 7,070.00 | 7,100.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.27% | 11,100 |
| Mar 3, 2026 | 7,170.00 | 7,170.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.84% | 6,500 |
| Mar 2, 2026 | 7,140.00 | 7,180.00 | 7,030.00 | 7,130.00 | 7,130.00 | -0.14% | 4,700 |
| Feb 27, 2026 | 7,070.00 | 7,160.00 | 7,070.00 | 7,140.00 | 7,140.00 | 1.56% | 4,100 |
| Feb 26, 2026 | 7,140.00 | 7,180.00 | 6,920.00 | 7,030.00 | 7,030.00 | -2.23% | 17,600 |
| Feb 25, 2026 | 7,130.00 | 7,210.00 | 7,130.00 | 7,190.00 | 7,190.00 | 0.14% | 6,800 |
| Feb 24, 2026 | 7,180.00 | 7,200.00 | 7,130.00 | 7,180.00 | 7,180.00 | 0.28% | 3,000 |
| Feb 20, 2026 | 7,180.00 | 7,180.00 | 7,110.00 | 7,160.00 | 7,160.00 | -1.10% | 3,400 |
| Feb 19, 2026 | 7,140.00 | 7,240.00 | 7,130.00 | 7,240.00 | 7,240.00 | 1.40% | 6,700 |
| Feb 18, 2026 | 7,120.00 | 7,160.00 | 7,100.00 | 7,140.00 | 7,140.00 | 0.99% | 3,400 |
| Feb 17, 2026 | 7,100.00 | 7,150.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.70% | 5,700 |
| Feb 16, 2026 | 7,150.00 | 7,150.00 | 7,110.00 | 7,120.00 | 7,120.00 | -0.84% | 3,900 |
| Feb 13, 2026 | 7,220.00 | 7,220.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.28% | 4,900 |
| Feb 12, 2026 | 7,240.00 | 7,240.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.14% | 5,300 |
| Feb 10, 2026 | 7,210.00 | 7,250.00 | 7,170.00 | 7,210.00 | 7,210.00 | - | 5,200 |
| Feb 9, 2026 | 7,240.00 | 7,240.00 | 7,160.00 | 7,210.00 | 7,210.00 | 0.70% | 5,900 |
| Feb 6, 2026 | 7,110.00 | 7,160.00 | 7,080.00 | 7,160.00 | 7,160.00 | 0.56% | 2,900 |
| Feb 5, 2026 | 7,070.00 | 7,150.00 | 7,040.00 | 7,120.00 | 7,120.00 | 1.14% | 5,400 |
| Feb 4, 2026 | 7,020.00 | 7,070.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.43% | 3,800 |
| Feb 3, 2026 | 7,290.00 | 7,290.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.57% | 18,100 |
| Feb 2, 2026 | 7,060.00 | 7,100.00 | 7,010.00 | 7,050.00 | 7,050.00 | 1.00% | 7,200 |
| Jan 30, 2026 | 6,980.00 | 7,040.00 | 6,940.00 | 6,980.00 | 6,980.00 | 0.29% | 7,100 |
| Jan 29, 2026 | 7,020.00 | 7,020.00 | 6,930.00 | 6,960.00 | 6,960.00 | -0.43% | 9,100 |
| Jan 28, 2026 | 7,100.00 | 7,120.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.99% | 9,300 |
| Jan 27, 2026 | 7,100.00 | 7,150.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.12% | 5,600 |
| Jan 26, 2026 | 7,120.00 | 7,150.00 | 7,060.00 | 7,140.00 | 7,140.00 | 0.99% | 5,600 |
| Jan 23, 2026 | 7,100.00 | 7,140.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.42% | 5,400 |
| Jan 22, 2026 | 7,110.00 | 7,130.00 | 7,090.00 | 7,100.00 | 7,100.00 | 0.28% | 3,000 |
| Jan 21, 2026 | 7,150.00 | 7,160.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.39% | 5,900 |
| Jan 20, 2026 | 7,240.00 | 7,240.00 | 7,180.00 | 7,180.00 | 7,180.00 | -1.37% | 4,500 |
| Jan 19, 2026 | 7,250.00 | 7,280.00 | 7,220.00 | 7,280.00 | 7,280.00 | 0.28% | 2,100 |
| Jan 16, 2026 | 7,220.00 | 7,270.00 | 7,140.00 | 7,260.00 | 7,260.00 | 0.41% | 6,900 |
| Jan 15, 2026 | 7,220.00 | 7,280.00 | 7,130.00 | 7,230.00 | 7,230.00 | 0.42% | 7,400 |
| Jan 14, 2026 | 7,200.00 | 7,220.00 | 7,110.00 | 7,200.00 | 7,200.00 | 0.14% | 4,900 |
| Jan 13, 2026 | 7,250.00 | 7,260.00 | 7,190.00 | 7,190.00 | 7,190.00 | - | 4,900 |
| Jan 9, 2026 | 7,200.00 | 7,210.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.28% | 3,400 |
| Jan 8, 2026 | 7,140.00 | 7,250.00 | 7,110.00 | 7,210.00 | 7,210.00 | 1.41% | 6,100 |
| Jan 7, 2026 | 7,140.00 | 7,150.00 | 7,090.00 | 7,110.00 | 7,110.00 | -0.42% | 4,900 |
| Jan 6, 2026 | 7,080.00 | 7,150.00 | 7,060.00 | 7,140.00 | 7,140.00 | 0.56% | 7,100 |
| Jan 5, 2026 | 7,020.00 | 7,110.00 | 7,010.00 | 7,100.00 | 7,100.00 | 0.42% | 9,800 |
| Dec 30, 2025 | 7,150.00 | 7,150.00 | 7,070.00 | 7,070.00 | 7,070.00 | -1.12% | 2,200 |
| Dec 29, 2025 | 7,140.00 | 7,150.00 | 7,080.00 | 7,150.00 | 7,150.00 | -0.14% | 4,300 |
| Dec 26, 2025 | 7,040.00 | 7,160.00 | 7,000.00 | 7,160.00 | 7,160.00 | 1.70% | 4,700 |
| Dec 25, 2025 | 7,040.00 | 7,040.00 | 6,990.00 | 7,040.00 | 7,040.00 | 0.57% | 3,300 |
| Dec 24, 2025 | 7,040.00 | 7,040.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.57% | 1,900 |
| Dec 23, 2025 | 7,010.00 | 7,100.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.42% | 3,400 |
| Dec 22, 2025 | 7,120.00 | 7,170.00 | 6,860.00 | 7,070.00 | 7,070.00 | -0.42% | 8,600 |
| Dec 19, 2025 | 7,120.00 | 7,150.00 | 7,040.00 | 7,100.00 | 7,100.00 | -0.28% | 9,800 |
| Dec 18, 2025 | 6,980.00 | 7,130.00 | 6,960.00 | 7,120.00 | 7,120.00 | 2.15% | 13,400 |
| Dec 17, 2025 | 6,980.00 | 6,990.00 | 6,960.00 | 6,970.00 | 6,970.00 | 0.58% | 2,000 |
| Dec 16, 2025 | 6,960.00 | 6,990.00 | 6,920.00 | 6,930.00 | 6,930.00 | -0.43% | 4,800 |
| Dec 15, 2025 | 6,930.00 | 6,960.00 | 6,930.00 | 6,960.00 | 6,960.00 | 0.58% | 2,000 |
| Dec 12, 2025 | 6,960.00 | 6,960.00 | 6,910.00 | 6,920.00 | 6,920.00 | 0.58% | 3,400 |
| Dec 11, 2025 | 6,960.00 | 6,960.00 | 6,860.00 | 6,880.00 | 6,880.00 | -0.58% | 7,100 |
| Dec 10, 2025 | 6,930.00 | 6,960.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.14% | 2,500 |
| Dec 9, 2025 | 6,910.00 | 6,930.00 | 6,900.00 | 6,910.00 | 6,910.00 | 0.14% | 2,500 |
| Dec 8, 2025 | 6,800.00 | 6,920.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 9,600 |
| Dec 5, 2025 | 6,930.00 | 6,930.00 | 6,880.00 | 6,900.00 | 6,900.00 | - | 2,200 |
| Dec 4, 2025 | 6,870.00 | 6,920.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.44% | 3,200 |
| Dec 3, 2025 | 6,940.00 | 6,950.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.87% | 7,700 |
| Dec 2, 2025 | 6,940.00 | 7,020.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.14% | 4,700 |
| Dec 1, 2025 | 7,020.00 | 7,020.00 | 6,890.00 | 6,920.00 | 6,920.00 | -1.00% | 6,200 |
| Nov 28, 2025 | 7,020.00 | 7,020.00 | 6,970.00 | 6,990.00 | 6,990.00 | 0.14% | 3,700 |
| Nov 27, 2025 | 7,050.00 | 7,050.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.99% | 3,800 |
| Nov 26, 2025 | 6,980.00 | 7,070.00 | 6,980.00 | 7,050.00 | 7,050.00 | 1.00% | 5,600 |
| Nov 25, 2025 | 6,960.00 | 7,020.00 | 6,930.00 | 6,980.00 | 6,980.00 | -0.14% | 3,000 |
| Nov 21, 2025 | 6,810.00 | 7,030.00 | 6,810.00 | 6,990.00 | 6,990.00 | 2.04% | 7,100 |
| Nov 20, 2025 | 6,840.00 | 6,880.00 | 6,820.00 | 6,850.00 | 6,850.00 | 0.29% | 3,800 |
| Nov 19, 2025 | 6,860.00 | 6,910.00 | 6,820.00 | 6,830.00 | 6,830.00 | -0.58% | 3,400 |
| Nov 18, 2025 | 6,940.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -0.87% | 5,900 |
| Nov 17, 2025 | 6,850.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,930.00 | 1.61% | 3,700 |
| Nov 14, 2025 | 6,810.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,820.00 | 0.15% | 4,400 |
| Nov 13, 2025 | 6,880.00 | 6,890.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.58% | 2,900 |
| Nov 12, 2025 | 6,800.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.74% | 3,300 |
| Nov 11, 2025 | 6,880.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.29% | 5,900 |
| Nov 10, 2025 | 6,880.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,820.00 | 0.29% | 6,500 |
| Nov 7, 2025 | 6,740.00 | 6,840.00 | 6,740.00 | 6,800.00 | 6,800.00 | 1.19% | 4,400 |
| Nov 6, 2025 | 6,740.00 | 6,810.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.30% | 4,900 |
| Nov 5, 2025 | 6,740.00 | 6,790.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1.20% | 12,600 |
| Nov 4, 2025 | 6,690.00 | 6,750.00 | 6,600.00 | 6,660.00 | 6,660.00 | -4.17% | 24,700 |
| Oct 31, 2025 | 6,880.00 | 6,990.00 | 6,830.00 | 6,950.00 | 6,950.00 | 1.91% | 9,800 |
| Oct 30, 2025 | 6,930.00 | 6,930.00 | 6,820.00 | 6,820.00 | 6,820.00 | -0.87% | 13,300 |
| Oct 29, 2025 | 6,970.00 | 6,970.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.57% | 8,700 |
| Oct 28, 2025 | 7,110.00 | 7,110.00 | 6,960.00 | 6,990.00 | 6,990.00 | -2.24% | 17,800 |
| Oct 27, 2025 | 7,110.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 3,200 |
| Oct 24, 2025 | 7,130.00 | 7,130.00 | 7,090.00 | 7,100.00 | 7,100.00 | -0.28% | 2,900 |
| Oct 23, 2025 | 7,130.00 | 7,130.00 | 7,060.00 | 7,120.00 | 7,120.00 | -0.14% | 3,300 |
| Oct 22, 2025 | 7,090.00 | 7,130.00 | 7,050.00 | 7,130.00 | 7,130.00 | 0.99% | 3,600 |
| Oct 21, 2025 | 7,100.00 | 7,100.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.42% | 2,100 |
| Oct 20, 2025 | 7,070.00 | 7,100.00 | 7,040.00 | 7,090.00 | 7,090.00 | 1.00% | 2,900 |
| Oct 17, 2025 | 7,040.00 | 7,040.00 | 6,990.00 | 7,020.00 | 7,020.00 | -0.28% | 3,200 |
| Oct 16, 2025 | 7,030.00 | 7,060.00 | 7,010.00 | 7,040.00 | 7,040.00 | 0.14% | 2,100 |
| Oct 15, 2025 | 7,050.00 | 7,070.00 | 6,980.00 | 7,030.00 | 7,030.00 | - | 2,500 |
| Oct 14, 2025 | 7,010.00 | 7,050.00 | 6,920.00 | 7,030.00 | 7,030.00 | 0.43% | 10,300 |
| Oct 10, 2025 | 7,060.00 | 7,060.00 | 6,990.00 | 7,000.00 | 7,000.00 | -0.99% | 4,700 |
| Oct 9, 2025 | 7,100.00 | 7,100.00 | 7,040.00 | 7,070.00 | 7,070.00 | 0.57% | 2,700 |
| Oct 8, 2025 | 7,090.00 | 7,140.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.28% | 5,100 |