Skip to main content
Noritake Co., Limited (TYO:5331)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
+35.00 (1.03%)
Apr 28, 2026, 3:30 PM JST

Noritake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,410.003,505.003,400.003,445.003,445.001.03%299,200
Apr 27, 20263,325.003,460.003,295.003,410.003,410.003.49%265,400
Apr 24, 20263,315.003,330.003,250.003,295.003,295.000.30%103,200
Apr 23, 20263,260.003,290.003,210.003,285.003,285.000.46%144,000
Apr 22, 20263,320.003,345.003,260.003,270.003,270.00-1.80%165,700
Apr 21, 20263,290.003,335.003,250.003,330.003,330.002.15%157,800
Apr 20, 20263,285.003,290.003,235.003,260.003,260.000.15%91,500
Apr 17, 20263,260.003,280.003,220.003,255.003,255.00-1.21%145,600
Apr 16, 20263,265.003,310.003,265.003,295.003,295.001.38%124,400
Apr 15, 20263,255.003,270.003,220.003,250.003,250.000.46%160,700
Apr 14, 20263,250.003,265.003,215.003,235.003,235.00-0.46%169,200
Apr 13, 20263,220.003,260.003,220.003,250.003,250.000.15%145,200
Apr 10, 20263,260.003,280.003,240.003,245.003,245.00-0.92%169,900
Apr 9, 20263,310.003,315.003,255.003,275.003,275.00-0.91%134,400
Apr 8, 20263,320.003,325.003,275.003,305.003,305.003.44%188,500
Apr 7, 20263,185.003,220.003,180.003,195.003,195.000.47%177,700
Apr 6, 20263,185.003,205.003,175.003,180.003,180.00-0.16%64,900
Apr 3, 20263,170.003,230.003,165.003,185.003,185.00-0.31%97,000
Apr 2, 20263,225.003,285.003,180.003,195.003,195.00-0.78%131,800
Apr 1, 20263,185.003,230.003,180.003,220.003,220.003.37%130,700
Mar 31, 20263,095.003,165.003,085.003,115.003,115.00-1.27%280,900
Mar 30, 20263,035.003,180.003,025.003,155.003,155.00-2.92%266,800
Mar 27, 20263,250.003,290.003,195.003,250.003,210.000.62%248,600
Mar 26, 20263,220.003,255.003,185.003,230.003,190.250.47%117,800
Mar 25, 20263,230.003,250.003,200.003,215.003,175.432.55%164,800
Mar 24, 20263,165.003,180.003,115.003,135.003,096.422.28%130,800
Mar 23, 20263,110.003,115.003,045.003,065.003,027.28-4.07%169,200
Mar 19, 20263,250.003,260.003,195.003,195.003,155.68-3.77%170,600
Mar 18, 20263,250.003,320.003,240.003,320.003,279.143.27%81,400
Mar 17, 20263,250.003,265.003,210.003,215.003,175.43-0.16%72,200
Mar 16, 20263,190.003,230.003,180.003,220.003,180.370.16%104,000
Mar 13, 20263,180.003,225.003,180.003,215.003,175.43-0.46%153,800
Mar 12, 20263,250.003,280.003,210.003,230.003,190.25-1.82%121,800
Mar 11, 20263,325.003,345.003,290.003,290.003,249.511.23%98,400
Mar 10, 20263,210.003,270.003,210.003,250.003,210.003.17%130,600
Mar 9, 20263,075.003,155.003,055.003,150.003,111.23-3.23%297,400
Mar 6, 20263,255.003,280.003,205.003,255.003,214.94-1.21%118,600
Mar 5, 20263,285.003,325.003,225.003,295.003,254.454.11%239,000
Mar 4, 20263,205.003,275.003,090.003,165.003,126.05-7.05%584,600
Mar 3, 20263,495.003,525.003,380.003,405.003,363.09-3.40%297,000
Mar 2, 20263,400.003,530.003,390.003,525.003,481.620.71%306,000
Feb 27, 20263,440.003,505.003,425.003,500.003,456.921.89%179,400
Feb 26, 20263,415.003,465.003,400.003,435.003,392.72-0.87%218,400
Feb 25, 20263,545.003,545.003,395.003,465.003,422.35-2.26%492,800
Feb 24, 20263,590.003,635.003,520.003,545.003,501.372.46%774,400
Feb 20, 20263,325.003,475.003,325.003,460.003,417.423.44%569,800
Feb 19, 20263,595.003,595.003,305.003,345.003,303.83-2.19%912,600
Feb 18, 20263,225.003,725.003,225.003,420.003,377.916.05%1,687,400
Feb 17, 20263,210.003,250.003,195.003,225.003,185.310.16%92,200
Feb 16, 20263,255.003,255.003,190.003,220.003,180.37-0.92%100,800
Feb 13, 20263,360.003,360.003,245.003,250.003,210.00-3.13%108,000
Feb 12, 20263,230.003,370.003,220.003,355.003,313.713.55%213,800
Feb 10, 20263,305.003,345.003,120.003,240.003,200.12-2.41%242,200
Feb 9, 20263,300.003,325.003,260.003,320.003,279.141.84%113,600
Feb 6, 20263,260.003,285.003,235.003,260.003,219.88-0.31%82,800
Feb 5, 20263,280.003,290.003,240.003,270.003,229.750.62%118,000
Feb 4, 20263,175.003,270.003,175.003,250.003,210.002.85%185,600
Feb 3, 20263,095.003,165.003,090.003,160.003,121.112.93%91,200
Feb 2, 20263,075.003,100.003,070.003,070.003,032.22-96,400
Jan 30, 20263,090.003,100.003,055.003,070.003,032.22-0.32%90,600
Jan 29, 20263,095.003,100.003,050.003,080.003,042.09-0.48%92,800
Jan 28, 20263,110.003,120.003,080.003,095.003,056.91-1.28%84,200
Jan 27, 20263,100.003,140.003,070.003,135.003,096.421.46%126,000
Jan 26, 20263,120.003,130.003,065.003,090.003,051.97-2.52%103,400
Jan 23, 20263,185.003,200.003,150.003,170.003,130.98-0.16%76,200
Jan 22, 20263,125.003,205.003,120.003,175.003,135.921.60%94,800
Jan 21, 20263,090.003,135.003,085.003,125.003,086.540.32%78,800
Jan 20, 20263,145.003,150.003,090.003,115.003,076.66-0.95%80,600
Jan 19, 20263,160.003,190.003,125.003,145.003,106.29-0.47%79,400
Jan 16, 20263,100.003,165.003,090.003,160.003,121.112.27%95,200
Jan 15, 20263,055.003,095.003,055.003,090.003,051.971.48%94,600
Jan 14, 20263,035.003,070.003,030.003,045.003,007.520.16%90,000
Jan 13, 20263,075.003,075.003,010.003,040.003,002.581.67%138,600
Jan 9, 20262,970.002,990.002,930.002,990.002,953.202.40%140,000
Jan 8, 20262,930.002,980.002,920.002,920.002,884.06-1.68%149,200
Jan 7, 20262,870.002,990.002,855.002,970.002,933.452.95%217,600
Jan 6, 20262,880.002,900.002,855.002,885.002,849.490.17%167,200
Jan 5, 20262,865.002,900.002,865.002,880.002,844.550.88%102,600
Dec 30, 20252,865.002,895.002,845.002,855.002,819.86-0.52%82,200
Dec 29, 20252,785.002,870.002,785.002,870.002,834.683.80%141,200
Dec 26, 20252,785.002,785.002,750.002,765.002,730.97-0.18%82,400
Dec 25, 20252,770.002,785.002,750.002,770.002,735.91-44,800
Dec 24, 20252,795.002,795.002,765.002,770.002,735.91-0.89%51,600
Dec 23, 20252,775.002,795.002,760.002,795.002,760.600.72%70,200
Dec 22, 20252,805.002,815.002,775.002,775.002,740.85-0.89%90,600
Dec 19, 20252,785.002,825.002,760.002,800.002,765.540.90%191,600
Dec 18, 20252,775.002,780.002,755.002,775.002,740.850.36%52,600
Dec 17, 20252,795.002,795.002,760.002,765.002,730.97-1.07%52,600
Dec 16, 20252,840.002,840.002,780.002,795.002,760.60-1.93%107,200
Dec 15, 20252,835.002,850.002,820.002,850.002,814.920.53%60,200
Dec 12, 20252,805.002,840.002,800.002,835.002,800.112.53%106,400
Dec 11, 20252,795.002,825.002,765.002,765.002,730.970.73%106,000
Dec 10, 20252,760.002,770.002,735.002,745.002,711.22-0.54%63,400
Dec 9, 20252,760.002,775.002,730.002,760.002,726.03-78,600
Dec 8, 20252,710.002,760.002,710.002,760.002,726.032.03%95,600
Dec 5, 20252,710.002,720.002,690.002,705.002,671.71-0.18%81,000
Dec 4, 20252,690.002,725.002,690.002,710.002,676.650.74%75,800
Dec 3, 20252,705.002,710.002,685.002,690.002,656.89-0.37%104,600
Dec 2, 20252,695.002,715.002,690.002,700.002,666.770.19%80,000
Dec 1, 20252,735.002,735.002,695.002,695.002,661.83-1.46%91,000