Noritake Co., Limited (TYO:5331)
Japan
· Delayed Price · Currency is JPY 6,500.00
+200.00 (3.17%)
Mar 10, 2026, 1:54 PM JST
Noritake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,150.00 | 6,310.00 | 6,110.00 | 6,300.00 | 6,300.00 | -3.23% | 148,700 |
| Mar 6, 2026 | 6,510.00 | 6,560.00 | 6,410.00 | 6,510.00 | 6,510.00 | -1.21% | 59,300 |
| Mar 5, 2026 | 6,570.00 | 6,650.00 | 6,450.00 | 6,590.00 | 6,590.00 | 4.11% | 119,500 |
| Mar 4, 2026 | 6,410.00 | 6,550.00 | 6,180.00 | 6,330.00 | 6,330.00 | -7.05% | 292,300 |
| Mar 3, 2026 | 6,990.00 | 7,050.00 | 6,760.00 | 6,810.00 | 6,810.00 | -3.40% | 148,500 |
| Mar 2, 2026 | 6,800.00 | 7,060.00 | 6,780.00 | 7,050.00 | 7,050.00 | 0.71% | 153,000 |
| Feb 27, 2026 | 6,880.00 | 7,010.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.89% | 89,700 |
| Feb 26, 2026 | 6,830.00 | 6,930.00 | 6,800.00 | 6,870.00 | 6,870.00 | -0.87% | 109,200 |
| Feb 25, 2026 | 7,090.00 | 7,090.00 | 6,790.00 | 6,930.00 | 6,930.00 | -2.26% | 246,400 |
| Feb 24, 2026 | 7,180.00 | 7,270.00 | 7,040.00 | 7,090.00 | 7,090.00 | 2.46% | 387,200 |
| Feb 20, 2026 | 6,650.00 | 6,950.00 | 6,650.00 | 6,920.00 | 6,920.00 | 3.44% | 284,900 |
| Feb 19, 2026 | 7,190.00 | 7,190.00 | 6,610.00 | 6,690.00 | 6,690.00 | -2.19% | 456,300 |
| Feb 18, 2026 | 6,450.00 | 7,450.00 | 6,450.00 | 6,840.00 | 6,840.00 | 6.05% | 843,700 |
| Feb 17, 2026 | 6,420.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.16% | 46,100 |
| Feb 16, 2026 | 6,510.00 | 6,510.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.92% | 50,400 |
| Feb 13, 2026 | 6,720.00 | 6,720.00 | 6,490.00 | 6,500.00 | 6,500.00 | -3.13% | 54,000 |
| Feb 12, 2026 | 6,460.00 | 6,740.00 | 6,440.00 | 6,710.00 | 6,710.00 | 3.55% | 106,900 |
| Feb 10, 2026 | 6,610.00 | 6,690.00 | 6,240.00 | 6,480.00 | 6,480.00 | -2.41% | 121,100 |
| Feb 9, 2026 | 6,600.00 | 6,650.00 | 6,520.00 | 6,640.00 | 6,640.00 | 1.84% | 56,800 |
| Feb 6, 2026 | 6,520.00 | 6,570.00 | 6,470.00 | 6,520.00 | 6,520.00 | -0.31% | 41,400 |
| Feb 5, 2026 | 6,560.00 | 6,580.00 | 6,480.00 | 6,540.00 | 6,540.00 | 0.62% | 59,000 |
| Feb 4, 2026 | 6,350.00 | 6,540.00 | 6,350.00 | 6,500.00 | 6,500.00 | 2.85% | 92,800 |
| Feb 3, 2026 | 6,190.00 | 6,330.00 | 6,180.00 | 6,320.00 | 6,320.00 | 2.93% | 45,600 |
| Feb 2, 2026 | 6,150.00 | 6,200.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | 48,200 |
| Jan 30, 2026 | 6,180.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.32% | 45,300 |
| Jan 29, 2026 | 6,190.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | -0.48% | 46,400 |
| Jan 28, 2026 | 6,220.00 | 6,240.00 | 6,160.00 | 6,190.00 | 6,190.00 | -1.28% | 42,100 |
| Jan 27, 2026 | 6,200.00 | 6,280.00 | 6,140.00 | 6,270.00 | 6,270.00 | 1.46% | 63,000 |
| Jan 26, 2026 | 6,240.00 | 6,260.00 | 6,130.00 | 6,180.00 | 6,180.00 | -2.52% | 51,700 |
| Jan 23, 2026 | 6,370.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.16% | 38,100 |
| Jan 22, 2026 | 6,250.00 | 6,410.00 | 6,240.00 | 6,350.00 | 6,350.00 | 1.60% | 47,400 |
| Jan 21, 2026 | 6,180.00 | 6,270.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.32% | 39,400 |
| Jan 20, 2026 | 6,290.00 | 6,300.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.95% | 40,300 |
| Jan 19, 2026 | 6,320.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | -0.47% | 39,700 |
| Jan 16, 2026 | 6,200.00 | 6,330.00 | 6,180.00 | 6,320.00 | 6,320.00 | 2.27% | 47,600 |
| Jan 15, 2026 | 6,110.00 | 6,190.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1.48% | 47,300 |
| Jan 14, 2026 | 6,070.00 | 6,140.00 | 6,060.00 | 6,090.00 | 6,090.00 | 0.16% | 45,000 |
| Jan 13, 2026 | 6,150.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | 1.67% | 69,300 |
| Jan 9, 2026 | 5,940.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,980.00 | 2.40% | 70,000 |
| Jan 8, 2026 | 5,860.00 | 5,960.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.68% | 74,600 |
| Jan 7, 2026 | 5,740.00 | 5,980.00 | 5,710.00 | 5,940.00 | 5,940.00 | 2.95% | 108,800 |
| Jan 6, 2026 | 5,760.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.17% | 83,600 |
| Jan 5, 2026 | 5,730.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | 0.88% | 51,300 |
| Dec 30, 2025 | 5,730.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.52% | 41,100 |
| Dec 29, 2025 | 5,570.00 | 5,740.00 | 5,570.00 | 5,740.00 | 5,740.00 | 3.80% | 70,600 |
| Dec 26, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 41,200 |
| Dec 25, 2025 | 5,540.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 22,400 |
| Dec 24, 2025 | 5,590.00 | 5,590.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.89% | 25,800 |
| Dec 23, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.72% | 35,100 |
| Dec 22, 2025 | 5,610.00 | 5,630.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 45,300 |
| Dec 19, 2025 | 5,570.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.90% | 95,800 |
| Dec 18, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.36% | 26,300 |
| Dec 17, 2025 | 5,590.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,530.00 | -1.07% | 26,300 |
| Dec 16, 2025 | 5,680.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.93% | 53,600 |
| Dec 15, 2025 | 5,670.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.53% | 30,100 |
| Dec 12, 2025 | 5,610.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,670.00 | 2.53% | 53,200 |
| Dec 11, 2025 | 5,590.00 | 5,650.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.73% | 53,000 |
| Dec 10, 2025 | 5,520.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.54% | 31,700 |
| Dec 9, 2025 | 5,520.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | - | 39,300 |
| Dec 8, 2025 | 5,420.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | 2.03% | 47,800 |
| Dec 5, 2025 | 5,420.00 | 5,440.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.18% | 40,500 |
| Dec 4, 2025 | 5,380.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.74% | 37,900 |
| Dec 3, 2025 | 5,410.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.37% | 52,300 |
| Dec 2, 2025 | 5,390.00 | 5,430.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.19% | 40,000 |
| Dec 1, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.46% | 45,500 |
| Nov 28, 2025 | 5,390.00 | 5,510.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.86% | 65,800 |
| Nov 27, 2025 | 5,300.00 | 5,380.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.70% | 54,300 |
| Nov 26, 2025 | 5,240.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,280.00 | 0.96% | 50,500 |
| Nov 25, 2025 | 5,200.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.77% | 61,500 |
| Nov 21, 2025 | 5,050.00 | 5,210.00 | 5,050.00 | 5,190.00 | 5,190.00 | 2.77% | 83,600 |
| Nov 20, 2025 | 5,030.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,050.00 | 1.92% | 43,700 |
| Nov 19, 2025 | 5,020.00 | 5,060.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.10% | 46,600 |
| Nov 18, 2025 | 5,050.00 | 5,080.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.18% | 46,300 |
| Nov 17, 2025 | 5,060.00 | 5,110.00 | 5,060.00 | 5,070.00 | 5,070.00 | 0.40% | 39,000 |
| Nov 14, 2025 | 5,110.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.56% | 52,900 |
| Nov 13, 2025 | 5,230.00 | 5,230.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.91% | 51,200 |
| Nov 12, 2025 | 5,040.00 | 5,260.00 | 4,985.00 | 5,230.00 | 5,230.00 | 5.13% | 150,000 |
| Nov 11, 2025 | 5,000.00 | 5,020.00 | 4,905.00 | 4,975.00 | 4,975.00 | -0.90% | 95,500 |
| Nov 10, 2025 | 5,090.00 | 5,090.00 | 4,930.00 | 5,020.00 | 5,020.00 | -1.38% | 130,800 |
| Nov 7, 2025 | 4,880.00 | 5,120.00 | 4,810.00 | 5,090.00 | 5,090.00 | 4.09% | 213,900 |
| Nov 6, 2025 | 4,835.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,890.00 | 1.14% | 96,300 |
| Nov 5, 2025 | 4,830.00 | 4,855.00 | 4,720.00 | 4,835.00 | 4,835.00 | -0.10% | 71,600 |
| Nov 4, 2025 | 4,830.00 | 4,885.00 | 4,820.00 | 4,840.00 | 4,840.00 | 0.10% | 93,300 |
| Oct 31, 2025 | 4,810.00 | 4,835.00 | 4,790.00 | 4,835.00 | 4,835.00 | 0.73% | 72,500 |
| Oct 30, 2025 | 4,790.00 | 4,910.00 | 4,770.00 | 4,800.00 | 4,800.00 | 1.69% | 141,700 |
| Oct 29, 2025 | 4,715.00 | 4,745.00 | 4,710.00 | 4,720.00 | 4,720.00 | -0.32% | 64,800 |
| Oct 28, 2025 | 4,865.00 | 4,885.00 | 4,735.00 | 4,735.00 | 4,735.00 | -3.27% | 52,700 |
| Oct 27, 2025 | 4,905.00 | 4,915.00 | 4,865.00 | 4,895.00 | 4,895.00 | 1.24% | 66,500 |
| Oct 24, 2025 | 4,820.00 | 4,850.00 | 4,810.00 | 4,835.00 | 4,835.00 | 0.52% | 55,400 |
| Oct 23, 2025 | 4,825.00 | 4,840.00 | 4,790.00 | 4,810.00 | 4,810.00 | 0.10% | 59,400 |
| Oct 22, 2025 | 4,735.00 | 4,810.00 | 4,705.00 | 4,805.00 | 4,805.00 | 1.91% | 82,800 |
| Oct 21, 2025 | 4,720.00 | 4,750.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.11% | 79,200 |
| Oct 20, 2025 | 4,705.00 | 4,730.00 | 4,670.00 | 4,720.00 | 4,720.00 | 1.29% | 61,200 |
| Oct 17, 2025 | 4,670.00 | 4,680.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.75% | 42,300 |
| Oct 16, 2025 | 4,750.00 | 4,760.00 | 4,670.00 | 4,695.00 | 4,695.00 | -1.05% | 54,900 |
| Oct 15, 2025 | 4,735.00 | 4,765.00 | 4,710.00 | 4,745.00 | 4,745.00 | 1.28% | 62,800 |
| Oct 14, 2025 | 4,700.00 | 4,760.00 | 4,660.00 | 4,685.00 | 4,685.00 | -1.78% | 82,900 |
| Oct 10, 2025 | 4,745.00 | 4,795.00 | 4,735.00 | 4,770.00 | 4,770.00 | -0.63% | 75,900 |
| Oct 9, 2025 | 4,820.00 | 4,840.00 | 4,790.00 | 4,800.00 | 4,800.00 | 0.73% | 83,400 |
| Oct 8, 2025 | 4,820.00 | 4,850.00 | 4,765.00 | 4,765.00 | 4,765.00 | -0.73% | 67,200 |