Skip to main content
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,297.00
-41.00 (-1.75%)
At close: Mar 9, 2026

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,320.002,351.002,318.002,338.002,338.00-0.51%71,500
Mar 5, 20262,364.002,380.002,342.002,350.002,350.001.69%102,400
Mar 4, 20262,300.002,338.002,281.002,311.002,311.00-1.78%113,500
Mar 3, 20262,385.002,413.002,346.002,353.002,353.00-2.24%94,900
Mar 2, 20262,400.002,413.002,382.002,407.002,407.00-1.07%93,300
Feb 27, 20262,377.002,434.002,362.002,433.002,433.001.88%98,600
Feb 26, 20262,429.002,429.002,381.002,388.002,388.00-1.57%114,300
Feb 25, 20262,428.002,437.002,403.002,426.002,426.000.41%112,200
Feb 24, 20262,355.002,439.002,337.002,416.002,416.003.03%144,200
Feb 20, 20262,370.002,381.002,343.002,345.002,345.00-2.05%81,000
Feb 19, 20262,375.002,412.002,338.002,394.002,394.000.76%155,100
Feb 18, 20262,407.002,412.002,367.002,376.002,376.00-0.67%76,100
Feb 17, 20262,418.002,430.002,382.002,392.002,392.00-1.56%124,600
Feb 16, 20262,500.002,500.002,418.002,430.002,430.00-3.19%211,400
Feb 13, 20262,528.002,541.002,452.002,510.002,510.00-0.63%268,700
Feb 12, 20262,600.002,600.002,498.002,526.002,526.0016.30%603,200
Feb 10, 20262,160.002,178.002,150.002,172.002,172.000.93%81,000
Feb 9, 20262,165.002,165.002,142.002,152.002,152.000.84%90,400
Feb 6, 20262,144.002,144.002,122.002,134.002,134.00-0.47%67,200
Feb 5, 20262,149.002,158.002,126.002,144.002,144.001.66%102,700
Feb 4, 20262,084.002,111.002,074.002,109.002,109.001.30%107,100
Feb 3, 20262,074.002,088.002,070.002,082.002,082.000.82%49,900
Feb 2, 20262,065.002,085.002,061.002,065.002,065.00-48,600
Jan 30, 20262,058.002,065.002,039.002,065.002,065.000.34%62,800
Jan 29, 20262,052.002,079.002,033.002,058.002,058.00-73,600
Jan 28, 20262,062.002,091.002,058.002,058.002,058.00-1.06%57,400
Jan 27, 20262,082.002,090.002,062.002,080.002,080.00-0.43%56,900
Jan 26, 20262,094.002,100.002,081.002,089.002,089.00-0.90%76,000
Jan 23, 20262,096.002,108.002,087.002,108.002,108.000.67%50,000
Jan 22, 20262,080.002,109.002,080.002,094.002,094.000.67%91,300
Jan 21, 20262,051.002,080.002,043.002,080.002,080.000.34%92,500
Jan 20, 20262,073.002,086.002,073.002,073.002,073.00-88,100
Jan 19, 20262,070.002,084.002,056.002,073.002,073.000.10%80,500
Jan 16, 20262,045.002,076.002,038.002,071.002,071.001.17%85,900
Jan 15, 20262,045.002,053.002,040.002,047.002,047.000.10%93,500
Jan 14, 20262,020.002,049.002,012.002,045.002,045.001.39%108,400
Jan 13, 20262,075.002,083.002,006.002,017.002,017.00-2.18%151,700
Jan 9, 20262,047.002,067.002,046.002,062.002,062.000.78%65,200
Jan 8, 20262,044.002,054.002,030.002,046.002,046.00-0.63%81,200
Jan 7, 20262,032.002,065.002,019.002,059.002,059.001.03%110,200
Jan 6, 20262,020.002,042.002,020.002,038.002,038.000.94%81,000
Jan 5, 20261,995.002,019.001,995.002,019.002,019.001.20%98,400
Dec 30, 20251,995.002,006.001,995.001,995.001,995.000.05%76,800
Dec 29, 20251,971.001,994.001,959.001,994.001,994.00-0.40%100,400
Dec 26, 20251,990.002,003.001,990.002,002.001,966.000.40%79,900
Dec 25, 20251,985.002,001.001,985.001,994.001,958.140.45%42,000
Dec 24, 20251,987.001,997.001,985.001,985.001,949.31-0.25%54,700
Dec 23, 20251,973.001,991.001,971.001,990.001,954.220.61%58,100
Dec 22, 20251,977.001,999.001,975.001,978.001,942.430.15%83,500
Dec 19, 20251,957.001,986.001,952.001,975.001,939.490.71%112,200
Dec 18, 20251,928.001,970.001,923.001,961.001,925.741.71%68,900
Dec 17, 20251,924.001,938.001,915.001,928.001,893.330.05%70,600
Dec 16, 20251,953.001,953.001,927.001,927.001,892.35-1.53%57,800
Dec 15, 20251,946.001,958.001,939.001,957.001,921.810.57%102,300
Dec 12, 20251,920.001,946.001,915.001,946.001,911.011.73%89,200
Dec 11, 20251,915.001,921.001,906.001,913.001,878.60-0.05%63,600
Dec 10, 20251,926.001,937.001,914.001,914.001,879.58-0.62%78,600
Dec 9, 20251,945.001,958.001,921.001,926.001,891.37-1.33%98,500
Dec 8, 20251,926.001,956.001,922.001,952.001,916.901.14%150,400
Dec 5, 20251,970.002,000.001,925.001,930.001,895.292.22%505,200
Dec 4, 20251,880.001,891.001,874.001,888.001,854.050.43%73,000
Dec 3, 20251,898.001,898.001,880.001,880.001,846.19-0.95%104,000
Dec 2, 20251,924.001,925.001,898.001,898.001,863.87-1.35%100,200
Dec 1, 20251,924.001,929.001,917.001,924.001,889.40-99,000
Nov 28, 20251,930.001,930.001,913.001,924.001,889.40-0.41%76,000
Nov 27, 20251,924.001,933.001,921.001,932.001,897.260.78%68,100
Nov 26, 20251,909.001,921.001,897.001,917.001,882.531.16%92,000
Nov 25, 20251,905.001,909.001,890.001,895.001,860.92-0.58%102,000
Nov 21, 20251,860.001,906.001,859.001,906.001,871.733.19%231,600
Nov 20, 20251,840.001,855.001,836.001,847.001,813.790.60%106,400
Nov 19, 20251,837.001,845.001,821.001,836.001,802.99-0.38%113,300
Nov 18, 20251,850.001,862.001,832.001,843.001,809.86-0.43%149,500
Nov 17, 20251,873.001,878.001,851.001,851.001,817.72-1.17%140,700
Nov 14, 20251,891.001,893.001,869.001,873.001,839.32-1.27%169,000
Nov 13, 20251,929.001,942.001,890.001,897.001,862.89-1.20%249,600
Nov 12, 20251,900.001,933.001,881.001,920.001,885.47-7.07%466,800
Nov 11, 20252,063.002,072.002,032.002,066.002,028.850.10%106,400
Nov 10, 20252,077.002,080.002,060.002,064.002,026.890.58%82,400
Nov 7, 20252,027.002,055.002,027.002,052.002,015.101.23%52,300
Nov 6, 20252,002.002,041.002,002.002,027.001,990.550.45%67,000
Nov 5, 20252,010.002,023.001,997.002,018.001,981.710.35%96,200
Nov 4, 20252,000.002,027.001,998.002,011.001,974.840.40%88,900
Oct 31, 20252,000.002,010.001,985.002,003.001,966.98-0.10%82,400
Oct 30, 20252,000.002,007.001,990.002,005.001,968.950.15%98,300
Oct 29, 20252,003.002,005.001,993.002,002.001,966.00-0.05%99,200
Oct 28, 20252,040.002,040.002,003.002,003.001,966.98-2.34%55,500
Oct 27, 20252,031.002,052.002,025.002,051.002,014.121.08%56,300
Oct 24, 20252,040.002,047.002,008.002,029.001,992.51-0.69%73,300
Oct 23, 20252,049.002,055.002,040.002,043.002,006.26-41,800
Oct 22, 20252,034.002,051.002,021.002,043.002,006.26-0.05%106,700
Oct 21, 20252,047.002,054.002,037.002,044.002,007.24-0.15%78,000
Oct 20, 20252,040.002,048.002,031.002,047.002,010.191.24%47,900
Oct 17, 20252,033.002,035.002,010.002,022.001,985.64-0.54%66,300
Oct 16, 20252,061.002,071.002,021.002,033.001,996.44-1.36%73,700
Oct 15, 20252,026.002,136.002,026.002,061.002,023.942.90%218,200
Oct 14, 20251,995.002,014.001,980.002,003.001,966.980.30%208,100
Oct 10, 20251,977.002,003.001,971.001,997.001,961.09-0.15%101,000
Oct 9, 20251,993.002,004.001,987.002,000.001,964.04-69,500
Oct 8, 20252,020.002,028.001,998.002,000.001,964.04-1.14%61,400
Oct 7, 20252,024.002,029.002,015.002,023.001,986.62-0.05%54,300