Skip to main content
Noritz Corporation (TYO:5943)
Japan flag Japan · Delayed Price · Currency is JPY
2,389.00
+38.00 (1.62%)
Apr 28, 2026, 3:30 PM JST

Noritz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,373.002,397.002,352.002,389.002,389.001.62%84,500
Apr 27, 20262,341.002,355.002,340.002,351.002,351.00-0.38%70,300
Apr 24, 20262,350.002,365.002,342.002,360.002,360.000.34%84,600
Apr 23, 20262,361.002,400.002,339.002,352.002,352.00-1.59%90,200
Apr 22, 20262,405.002,417.002,378.002,390.002,390.00-0.87%94,500
Apr 21, 20262,425.002,441.002,399.002,411.002,411.00-0.04%144,600
Apr 20, 20262,400.002,412.002,382.002,412.002,412.001.30%87,200
Apr 17, 20262,400.002,405.002,378.002,381.002,381.00-0.79%80,500
Apr 16, 20262,405.002,425.002,395.002,400.002,400.00-0.21%60,100
Apr 15, 20262,424.002,427.002,400.002,405.002,405.000.59%95,800
Apr 14, 20262,410.002,420.002,382.002,391.002,391.00-0.21%100,600
Apr 13, 20262,417.002,434.002,381.002,396.002,396.00-0.87%170,300
Apr 10, 20262,430.002,450.002,413.002,417.002,417.00-0.53%94,700
Apr 9, 20262,446.002,460.002,425.002,430.002,430.000.21%105,300
Apr 8, 20262,460.002,462.002,423.002,425.002,425.000.46%125,600
Apr 7, 20262,395.002,425.002,390.002,414.002,414.002.03%132,000
Apr 6, 20262,361.002,381.002,355.002,366.002,366.000.98%63,000
Apr 3, 20262,352.002,369.002,342.002,343.002,343.00-0.30%48,100
Apr 2, 20262,379.002,391.002,345.002,350.002,350.00-0.80%49,900
Apr 1, 20262,341.002,369.002,340.002,369.002,369.002.64%58,000
Mar 31, 20262,310.002,350.002,308.002,308.002,308.00-0.47%79,300
Mar 30, 20262,302.002,326.002,279.002,319.002,319.00-1.40%115,000
Mar 27, 20262,351.002,367.002,345.002,352.002,352.00-0.84%85,400
Mar 26, 20262,360.002,372.002,347.002,372.002,372.000.51%92,100
Mar 25, 20262,350.002,367.002,350.002,360.002,360.001.90%65,300
Mar 24, 20262,326.002,327.002,307.002,316.002,316.001.76%84,300
Mar 23, 20262,309.002,320.002,270.002,276.002,276.00-3.52%84,900
Mar 19, 20262,400.002,400.002,348.002,359.002,359.00-2.20%121,000
Mar 18, 20262,366.002,412.002,355.002,412.002,412.002.64%83,300
Mar 17, 20262,360.002,371.002,347.002,350.002,350.00-0.38%76,000
Mar 16, 20262,362.002,377.002,351.002,359.002,359.00-0.13%112,100
Mar 13, 20262,350.002,366.002,344.002,362.002,362.001.37%123,300
Mar 12, 20262,347.002,363.002,326.002,330.002,330.00-0.72%113,800
Mar 11, 20262,367.002,383.002,347.002,347.002,347.00-0.13%87,700
Mar 10, 20262,343.002,375.002,329.002,350.002,350.002.31%115,900
Mar 9, 20262,260.002,304.002,254.002,297.002,297.00-1.75%109,100
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, 20251,990.002,003.001,990.002,002.001,963.000.40%79,900
Dec 25, 20251,985.002,001.001,985.001,994.001,955.160.45%42,000
Dec 24, 20251,987.001,997.001,985.001,985.001,946.33-0.25%54,700
Dec 23, 20251,973.001,991.001,971.001,990.001,951.230.61%58,100
Dec 22, 20251,977.001,999.001,975.001,978.001,939.470.15%83,500
Dec 19, 20251,957.001,986.001,952.001,975.001,936.530.71%112,200
Dec 18, 20251,928.001,970.001,923.001,961.001,922.801.71%68,900
Dec 17, 20251,924.001,938.001,915.001,928.001,890.440.05%70,600
Dec 16, 20251,953.001,953.001,927.001,927.001,889.46-1.53%57,800
Dec 15, 20251,946.001,958.001,939.001,957.001,918.880.57%102,300
Dec 12, 20251,920.001,946.001,915.001,946.001,908.091.73%89,200
Dec 11, 20251,915.001,921.001,906.001,913.001,875.73-0.05%63,600
Dec 10, 20251,926.001,937.001,914.001,914.001,876.71-0.62%78,600
Dec 9, 20251,945.001,958.001,921.001,926.001,888.48-1.33%98,500
Dec 8, 20251,926.001,956.001,922.001,952.001,913.971.14%150,400
Dec 5, 20251,970.002,000.001,925.001,930.001,892.402.22%505,200
Dec 4, 20251,880.001,891.001,874.001,888.001,851.220.43%73,000
Dec 3, 20251,898.001,898.001,880.001,880.001,843.38-0.95%104,000
Dec 2, 20251,924.001,925.001,898.001,898.001,861.03-1.35%100,200
Dec 1, 20251,924.001,929.001,917.001,924.001,886.52-99,000