Noritsu Koki Co., Ltd. (TYO:7744)
Japan
· Delayed Price · Currency is JPY 2,123.00
-101.00 (-4.54%)
At close: Mar 9, 2026
Noritsu Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,175.00 | 2,224.00 | 2,157.00 | 2,224.00 | 2,224.00 | 0.14% | 456,600 |
| Mar 5, 2026 | 2,204.00 | 2,268.00 | 2,200.00 | 2,221.00 | 2,221.00 | 4.67% | 653,900 |
| Mar 4, 2026 | 2,119.00 | 2,137.00 | 2,066.00 | 2,122.00 | 2,122.00 | 0.66% | 711,800 |
| Mar 3, 2026 | 2,216.00 | 2,218.00 | 2,089.00 | 2,108.00 | 2,108.00 | -4.87% | 576,000 |
| Mar 2, 2026 | 2,256.00 | 2,258.00 | 2,171.00 | 2,216.00 | 2,216.00 | -2.38% | 813,900 |
| Feb 27, 2026 | 2,244.00 | 2,278.00 | 2,228.00 | 2,270.00 | 2,270.00 | 0.67% | 244,800 |
| Feb 26, 2026 | 2,265.00 | 2,279.00 | 2,245.00 | 2,255.00 | 2,255.00 | 0.53% | 282,600 |
| Feb 25, 2026 | 2,241.00 | 2,277.00 | 2,195.00 | 2,243.00 | 2,243.00 | 1.91% | 432,700 |
| Feb 24, 2026 | 2,180.00 | 2,207.00 | 2,139.00 | 2,201.00 | 2,201.00 | 0.82% | 2,002,000 |
| Feb 20, 2026 | 2,186.00 | 2,200.00 | 2,161.00 | 2,183.00 | 2,183.00 | 0.65% | 545,600 |
| Feb 19, 2026 | 2,140.00 | 2,187.00 | 2,133.00 | 2,169.00 | 2,169.00 | 1.59% | 715,700 |
| Feb 18, 2026 | 2,141.00 | 2,155.00 | 2,132.00 | 2,135.00 | 2,135.00 | -0.70% | 734,000 |
| Feb 17, 2026 | 2,200.00 | 2,211.00 | 2,133.00 | 2,150.00 | 2,150.00 | -2.05% | 703,700 |
| Feb 16, 2026 | 2,277.00 | 2,277.00 | 2,168.00 | 2,195.00 | 2,195.00 | -3.90% | 1,033,400 |
| Feb 13, 2026 | 2,312.00 | 2,347.00 | 2,247.00 | 2,284.00 | 2,284.00 | -2.39% | 755,500 |
| Feb 12, 2026 | 2,350.00 | 2,360.00 | 2,331.00 | 2,340.00 | 2,340.00 | 1.30% | 336,700 |
| Feb 10, 2026 | 2,303.00 | 2,329.00 | 2,295.00 | 2,310.00 | 2,310.00 | 0.04% | 343,800 |
| Feb 9, 2026 | 2,312.00 | 2,331.00 | 2,275.00 | 2,309.00 | 2,309.00 | 2.08% | 329,300 |
| Feb 6, 2026 | 2,274.00 | 2,274.00 | 2,242.00 | 2,262.00 | 2,262.00 | -0.53% | 329,600 |
| Feb 5, 2026 | 2,305.00 | 2,310.00 | 2,260.00 | 2,274.00 | 2,274.00 | -0.18% | 312,400 |
| Feb 4, 2026 | 2,259.00 | 2,284.00 | 2,253.00 | 2,278.00 | 2,278.00 | 1.38% | 314,500 |
| Feb 3, 2026 | 2,198.00 | 2,266.00 | 2,187.00 | 2,247.00 | 2,247.00 | 3.45% | 380,100 |
| Feb 2, 2026 | 2,189.00 | 2,203.00 | 2,167.00 | 2,172.00 | 2,172.00 | -1.18% | 524,800 |
| Jan 30, 2026 | 2,159.00 | 2,217.00 | 2,157.00 | 2,198.00 | 2,198.00 | 1.90% | 434,400 |
| Jan 29, 2026 | 2,105.00 | 2,165.00 | 2,061.00 | 2,157.00 | 2,157.00 | 1.94% | 535,000 |
| Jan 28, 2026 | 2,111.00 | 2,145.00 | 2,073.00 | 2,116.00 | 2,116.00 | - | 588,100 |
| Jan 27, 2026 | 2,071.00 | 2,160.00 | 2,061.00 | 2,116.00 | 2,116.00 | - | 592,700 |
| Jan 26, 2026 | 2,040.00 | 2,132.00 | 2,035.00 | 2,116.00 | 2,116.00 | 1.54% | 713,000 |
| Jan 23, 2026 | 2,043.00 | 2,091.00 | 2,043.00 | 2,084.00 | 2,084.00 | 2.01% | 531,200 |
| Jan 22, 2026 | 1,983.00 | 2,047.00 | 1,983.00 | 2,043.00 | 2,043.00 | 3.34% | 315,600 |
| Jan 21, 2026 | 1,955.00 | 1,981.00 | 1,940.00 | 1,977.00 | 1,977.00 | 0.15% | 241,700 |
| Jan 20, 2026 | 1,980.00 | 1,994.00 | 1,966.00 | 1,974.00 | 1,974.00 | -0.55% | 221,000 |
| Jan 19, 2026 | 2,000.00 | 2,016.00 | 1,959.00 | 1,985.00 | 1,985.00 | -1.98% | 382,800 |
| Jan 16, 2026 | 2,073.00 | 2,073.00 | 2,001.00 | 2,025.00 | 2,025.00 | 2.84% | 503,400 |
| Jan 15, 2026 | 1,944.00 | 1,982.00 | 1,944.00 | 1,969.00 | 1,969.00 | 0.31% | 282,700 |
| Jan 14, 2026 | 1,924.00 | 1,973.00 | 1,920.00 | 1,963.00 | 1,963.00 | 4.19% | 489,100 |
| Jan 13, 2026 | 1,910.00 | 1,918.00 | 1,873.00 | 1,884.00 | 1,884.00 | -0.42% | 690,500 |
| Jan 9, 2026 | 1,898.00 | 1,907.00 | 1,892.00 | 1,892.00 | 1,892.00 | - | 203,300 |
| Jan 8, 2026 | 1,888.00 | 1,913.00 | 1,873.00 | 1,892.00 | 1,892.00 | 0.21% | 343,600 |
| Jan 7, 2026 | 1,854.00 | 1,892.00 | 1,847.00 | 1,888.00 | 1,888.00 | 0.48% | 406,000 |
| Jan 6, 2026 | 1,857.00 | 1,879.00 | 1,844.00 | 1,879.00 | 1,879.00 | 1.79% | 297,300 |
| Jan 5, 2026 | 1,855.00 | 1,872.00 | 1,828.00 | 1,846.00 | 1,846.00 | -0.59% | 288,000 |
| Dec 30, 2025 | 1,875.00 | 1,875.00 | 1,848.00 | 1,857.00 | 1,857.00 | 0.27% | 164,000 |
| Dec 29, 2025 | 1,845.00 | 1,863.00 | 1,832.00 | 1,852.00 | 1,852.00 | -1.91% | 308,300 |
| Dec 26, 2025 | 1,908.00 | 1,912.00 | 1,879.00 | 1,888.00 | 1,851.00 | -0.53% | 243,000 |
| Dec 25, 2025 | 1,888.00 | 1,901.00 | 1,881.00 | 1,898.00 | 1,860.80 | 1.17% | 82,700 |
| Dec 24, 2025 | 1,915.00 | 1,917.00 | 1,876.00 | 1,876.00 | 1,839.24 | -1.68% | 190,100 |
| Dec 23, 2025 | 1,900.00 | 1,915.00 | 1,892.00 | 1,908.00 | 1,870.61 | 0.42% | 285,300 |
| Dec 22, 2025 | 1,911.00 | 1,914.00 | 1,891.00 | 1,900.00 | 1,862.76 | 0.32% | 261,900 |
| Dec 19, 2025 | 1,890.00 | 1,909.00 | 1,883.00 | 1,894.00 | 1,856.88 | 0.37% | 252,800 |
| Dec 18, 2025 | 1,895.00 | 1,899.00 | 1,871.00 | 1,887.00 | 1,850.02 | -0.26% | 229,400 |
| Dec 17, 2025 | 1,882.00 | 1,907.00 | 1,879.00 | 1,892.00 | 1,854.92 | 0.16% | 330,100 |
| Dec 16, 2025 | 1,900.00 | 1,902.00 | 1,876.00 | 1,889.00 | 1,851.98 | -0.74% | 320,400 |
| Dec 15, 2025 | 1,850.00 | 1,917.00 | 1,848.00 | 1,903.00 | 1,865.71 | 3.48% | 536,400 |
| Dec 12, 2025 | 1,822.00 | 1,843.00 | 1,820.00 | 1,839.00 | 1,802.96 | 1.66% | 182,100 |
| Dec 11, 2025 | 1,832.00 | 1,835.00 | 1,803.00 | 1,809.00 | 1,773.55 | -0.71% | 175,600 |
| Dec 10, 2025 | 1,827.00 | 1,846.00 | 1,818.00 | 1,822.00 | 1,786.29 | -0.11% | 203,800 |
| Dec 9, 2025 | 1,844.00 | 1,851.00 | 1,809.00 | 1,824.00 | 1,788.25 | -1.41% | 213,500 |
| Dec 8, 2025 | 1,820.00 | 1,853.00 | 1,815.00 | 1,850.00 | 1,813.74 | 2.32% | 206,500 |
| Dec 5, 2025 | 1,814.00 | 1,825.00 | 1,806.00 | 1,808.00 | 1,772.57 | - | 266,700 |
| Dec 4, 2025 | 1,861.00 | 1,861.00 | 1,808.00 | 1,808.00 | 1,772.57 | -1.79% | 390,300 |
| Dec 3, 2025 | 1,856.00 | 1,863.00 | 1,841.00 | 1,841.00 | 1,804.92 | 0.88% | 363,700 |
| Dec 2, 2025 | 1,815.00 | 1,843.00 | 1,806.00 | 1,825.00 | 1,789.23 | 1.73% | 273,300 |
| Dec 1, 2025 | 1,805.00 | 1,815.00 | 1,791.00 | 1,794.00 | 1,758.84 | -0.17% | 338,800 |
| Nov 28, 2025 | 1,798.00 | 1,808.00 | 1,788.00 | 1,797.00 | 1,761.78 | 0.11% | 165,800 |
| Nov 27, 2025 | 1,802.00 | 1,812.00 | 1,767.00 | 1,795.00 | 1,759.82 | -0.33% | 234,200 |
| Nov 26, 2025 | 1,766.00 | 1,815.00 | 1,761.00 | 1,801.00 | 1,765.70 | 2.97% | 361,400 |
| Nov 25, 2025 | 1,760.00 | 1,766.00 | 1,728.00 | 1,749.00 | 1,714.72 | -0.23% | 208,300 |
| Nov 21, 2025 | 1,684.00 | 1,753.00 | 1,680.00 | 1,753.00 | 1,718.65 | 3.18% | 572,500 |
| Nov 20, 2025 | 1,732.00 | 1,732.00 | 1,699.00 | 1,699.00 | 1,665.70 | -0.47% | 429,600 |
| Nov 19, 2025 | 1,771.00 | 1,788.00 | 1,700.00 | 1,707.00 | 1,673.55 | -3.61% | 646,600 |
| Nov 18, 2025 | 1,749.00 | 1,785.00 | 1,732.00 | 1,771.00 | 1,736.29 | 0.80% | 556,000 |
| Nov 17, 2025 | 1,835.00 | 1,900.00 | 1,748.00 | 1,757.00 | 1,722.57 | 4.90% | 928,700 |
| Nov 14, 2025 | 1,674.00 | 1,704.00 | 1,674.00 | 1,675.00 | 1,642.17 | -1.12% | 338,400 |
| Nov 13, 2025 | 1,695.00 | 1,735.00 | 1,694.00 | 1,694.00 | 1,660.80 | 0.12% | 366,600 |
| Nov 12, 2025 | 1,668.00 | 1,699.00 | 1,664.00 | 1,692.00 | 1,658.84 | 2.42% | 201,200 |
| Nov 11, 2025 | 1,689.00 | 1,699.00 | 1,646.00 | 1,652.00 | 1,619.63 | -2.07% | 265,200 |
| Nov 10, 2025 | 1,690.00 | 1,699.00 | 1,683.00 | 1,687.00 | 1,653.94 | 0.60% | 238,900 |
| Nov 7, 2025 | 1,645.00 | 1,683.00 | 1,645.00 | 1,677.00 | 1,644.14 | 0.84% | 229,800 |
| Nov 6, 2025 | 1,659.00 | 1,671.00 | 1,638.00 | 1,663.00 | 1,630.41 | 0.91% | 237,100 |
| Nov 5, 2025 | 1,648.00 | 1,658.00 | 1,594.00 | 1,648.00 | 1,615.70 | -1.14% | 537,000 |
| Nov 4, 2025 | 1,658.00 | 1,687.00 | 1,654.00 | 1,667.00 | 1,634.33 | -0.66% | 254,100 |
| Oct 31, 2025 | 1,697.00 | 1,708.00 | 1,667.00 | 1,678.00 | 1,645.12 | - | 318,000 |
| Oct 30, 2025 | 1,666.00 | 1,689.00 | 1,663.00 | 1,678.00 | 1,645.12 | 0.24% | 207,700 |
| Oct 29, 2025 | 1,714.00 | 1,718.00 | 1,674.00 | 1,674.00 | 1,641.19 | -2.33% | 275,200 |
| Oct 28, 2025 | 1,768.00 | 1,772.00 | 1,714.00 | 1,714.00 | 1,680.41 | -3.98% | 236,400 |
| Oct 27, 2025 | 1,760.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,750.02 | 3.12% | 240,700 |
| Oct 24, 2025 | 1,747.00 | 1,754.00 | 1,731.00 | 1,731.00 | 1,697.08 | -0.23% | 175,600 |
| Oct 23, 2025 | 1,735.00 | 1,749.00 | 1,719.00 | 1,735.00 | 1,701.00 | -1.42% | 250,900 |
| Oct 22, 2025 | 1,731.00 | 1,768.00 | 1,728.00 | 1,760.00 | 1,725.51 | 2.09% | 165,100 |
| Oct 21, 2025 | 1,737.00 | 1,745.00 | 1,718.00 | 1,724.00 | 1,690.21 | -0.12% | 220,000 |
| Oct 20, 2025 | 1,720.00 | 1,744.00 | 1,702.00 | 1,726.00 | 1,692.17 | 1.83% | 274,800 |
| Oct 17, 2025 | 1,696.00 | 1,710.00 | 1,693.00 | 1,695.00 | 1,661.78 | -0.12% | 222,700 |
| Oct 16, 2025 | 1,685.00 | 1,702.00 | 1,673.00 | 1,697.00 | 1,663.74 | 1.37% | 220,300 |
| Oct 15, 2025 | 1,650.00 | 1,677.00 | 1,640.00 | 1,674.00 | 1,641.19 | 2.45% | 466,400 |
| Oct 14, 2025 | 1,655.00 | 1,669.00 | 1,623.00 | 1,634.00 | 1,601.98 | -3.03% | 544,900 |
| Oct 10, 2025 | 1,747.00 | 1,756.00 | 1,685.00 | 1,685.00 | 1,651.98 | -4.96% | 374,600 |
| Oct 9, 2025 | 1,734.00 | 1,781.00 | 1,734.00 | 1,773.00 | 1,738.25 | 2.25% | 297,500 |
| Oct 8, 2025 | 1,735.00 | 1,764.00 | 1,727.00 | 1,734.00 | 1,700.02 | -1.08% | 346,600 |
| Oct 7, 2025 | 1,740.00 | 1,753.00 | 1,721.00 | 1,753.00 | 1,718.65 | 0.69% | 570,500 |