Skip to main content
Noritsu Koki Co., Ltd. (TYO:7744)
Japan flag Japan · Delayed Price · Currency is JPY
2,047.00
+19.00 (0.94%)
Apr 28, 2026, 3:30 PM JST

Noritsu Koki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,037.002,051.002,029.002,040.00-0.59%102,500
Apr 27, 20262,031.002,047.002,010.002,028.002,028.00-0.15%228,900
Apr 24, 20262,059.002,071.002,031.002,031.002,031.00-1.36%193,100
Apr 23, 20262,075.002,087.002,052.002,059.002,059.00-0.77%188,200
Apr 22, 20262,100.002,106.002,075.002,075.002,075.00-1.28%154,400
Apr 21, 20262,130.002,144.002,102.002,102.002,102.00-0.94%144,400
Apr 20, 20262,126.002,137.002,105.002,122.002,122.000.14%157,600
Apr 17, 20262,116.002,138.002,112.002,119.002,119.000.62%232,700
Apr 16, 20262,078.002,106.002,073.002,106.002,106.002.48%348,300
Apr 15, 20262,169.002,189.002,049.002,055.002,055.00-4.06%423,000
Apr 14, 20262,137.002,159.002,133.002,142.002,142.000.75%164,200
Apr 13, 20262,145.002,149.002,108.002,126.002,126.00-0.89%194,200
Apr 10, 20262,160.002,181.002,135.002,145.002,145.00-0.37%164,900
Apr 9, 20262,196.002,196.002,153.002,153.002,153.00-2.00%153,800
Apr 8, 20262,200.002,204.002,170.002,197.002,197.002.81%258,500
Apr 7, 20262,102.002,140.002,102.002,137.002,137.001.76%204,200
Apr 6, 20262,105.002,119.002,094.002,100.002,100.000.33%175,100
Apr 3, 20262,093.002,109.002,082.002,093.002,093.000.53%191,000
Apr 2, 20262,118.002,150.002,077.002,082.002,082.00-1.33%286,800
Apr 1, 20262,083.002,110.002,065.002,110.002,110.005.45%273,300
Mar 31, 20262,000.002,040.001,990.002,001.002,001.00-0.55%253,300
Mar 30, 20261,986.002,021.001,972.002,012.002,012.00-3.08%325,600
Mar 27, 20262,100.002,112.002,061.002,076.002,076.00-2.85%407,300
Mar 26, 20262,143.002,158.002,112.002,137.002,137.00-0.37%228,400
Mar 25, 20262,135.002,158.002,130.002,145.002,145.001.85%261,300
Mar 24, 20262,114.002,123.002,088.002,106.002,106.002.73%359,500
Mar 23, 20262,100.002,101.002,034.002,050.002,050.00-4.38%342,600
Mar 19, 20262,182.002,194.002,136.002,144.002,144.00-2.46%322,600
Mar 18, 20262,168.002,221.002,168.002,198.002,198.002.19%302,700
Mar 17, 20262,159.002,165.002,121.002,151.002,151.001.32%295,400
Mar 16, 20262,118.002,141.002,102.002,123.002,123.000.24%344,500
Mar 13, 20262,077.002,144.002,070.002,118.002,118.00-0.19%427,000
Mar 12, 20262,138.002,143.002,095.002,122.002,122.00-1.35%423,900
Mar 11, 20262,171.002,188.002,149.002,151.002,151.00-1.01%326,000
Mar 10, 20262,161.002,193.002,147.002,173.002,173.002.36%341,700
Mar 9, 20262,145.002,149.002,075.002,123.002,123.00-4.54%486,100
Mar 6, 20262,175.002,224.002,157.002,224.002,224.000.14%456,600
Mar 5, 20262,204.002,268.002,200.002,221.002,221.004.67%653,900
Mar 4, 20262,119.002,137.002,066.002,122.002,122.000.66%711,800
Mar 3, 20262,216.002,218.002,089.002,108.002,108.00-4.87%576,000
Mar 2, 20262,256.002,258.002,171.002,216.002,216.00-2.38%813,900
Feb 27, 20262,244.002,278.002,228.002,270.002,270.000.67%244,800
Feb 26, 20262,265.002,279.002,245.002,255.002,255.000.53%282,600
Feb 25, 20262,241.002,277.002,195.002,243.002,243.001.91%432,700
Feb 24, 20262,180.002,207.002,139.002,201.002,201.000.82%2,002,000
Feb 20, 20262,186.002,200.002,161.002,183.002,183.000.65%545,600
Feb 19, 20262,140.002,187.002,133.002,169.002,169.001.59%715,700
Feb 18, 20262,141.002,155.002,132.002,135.002,135.00-0.70%734,000
Feb 17, 20262,200.002,211.002,133.002,150.002,150.00-2.05%703,700
Feb 16, 20262,277.002,277.002,168.002,195.002,195.00-3.90%1,033,400
Feb 13, 20262,312.002,347.002,247.002,284.002,284.00-2.39%755,500
Feb 12, 20262,350.002,360.002,331.002,340.002,340.001.30%336,700
Feb 10, 20262,303.002,329.002,295.002,310.002,310.000.04%343,800
Feb 9, 20262,312.002,331.002,275.002,309.002,309.002.08%329,300
Feb 6, 20262,274.002,274.002,242.002,262.002,262.00-0.53%329,600
Feb 5, 20262,305.002,310.002,260.002,274.002,274.00-0.18%312,400
Feb 4, 20262,259.002,284.002,253.002,278.002,278.001.38%314,500
Feb 3, 20262,198.002,266.002,187.002,247.002,247.003.45%380,100
Feb 2, 20262,189.002,203.002,167.002,172.002,172.00-1.18%524,800
Jan 30, 20262,159.002,217.002,157.002,198.002,198.001.90%434,400
Jan 29, 20262,105.002,165.002,061.002,157.002,157.001.94%535,000
Jan 28, 20262,111.002,145.002,073.002,116.002,116.00-588,100
Jan 27, 20262,071.002,160.002,061.002,116.002,116.00-592,700
Jan 26, 20262,040.002,132.002,035.002,116.002,116.001.54%713,000
Jan 23, 20262,043.002,091.002,043.002,084.002,084.002.01%531,200
Jan 22, 20261,983.002,047.001,983.002,043.002,043.003.34%315,600
Jan 21, 20261,955.001,981.001,940.001,977.001,977.000.15%241,700
Jan 20, 20261,980.001,994.001,966.001,974.001,974.00-0.55%221,000
Jan 19, 20262,000.002,016.001,959.001,985.001,985.00-1.98%382,800
Jan 16, 20262,073.002,073.002,001.002,025.002,025.002.84%503,400
Jan 15, 20261,944.001,982.001,944.001,969.001,969.000.31%282,700
Jan 14, 20261,924.001,973.001,920.001,963.001,963.004.19%489,100
Jan 13, 20261,910.001,918.001,873.001,884.001,884.00-0.42%690,500
Jan 9, 20261,898.001,907.001,892.001,892.001,892.00-203,300
Jan 8, 20261,888.001,913.001,873.001,892.001,892.000.21%343,600
Jan 7, 20261,854.001,892.001,847.001,888.001,888.000.48%406,000
Jan 6, 20261,857.001,879.001,844.001,879.001,879.001.79%297,300
Jan 5, 20261,855.001,872.001,828.001,846.001,846.00-0.59%288,000
Dec 30, 20251,875.001,875.001,848.001,857.001,857.000.27%164,000
Dec 29, 20251,845.001,863.001,832.001,852.001,852.00-1.91%308,300
Dec 26, 20251,908.001,912.001,879.001,888.001,851.00-0.53%243,000
Dec 25, 20251,888.001,901.001,881.001,898.001,860.801.17%82,700
Dec 24, 20251,915.001,917.001,876.001,876.001,839.24-1.68%190,100
Dec 23, 20251,900.001,915.001,892.001,908.001,870.610.42%285,300
Dec 22, 20251,911.001,914.001,891.001,900.001,862.760.32%261,900
Dec 19, 20251,890.001,909.001,883.001,894.001,856.880.37%252,800
Dec 18, 20251,895.001,899.001,871.001,887.001,850.02-0.26%229,400
Dec 17, 20251,882.001,907.001,879.001,892.001,854.920.16%330,100
Dec 16, 20251,900.001,902.001,876.001,889.001,851.98-0.74%320,400
Dec 15, 20251,850.001,917.001,848.001,903.001,865.713.48%536,400
Dec 12, 20251,822.001,843.001,820.001,839.001,802.961.66%182,100
Dec 11, 20251,832.001,835.001,803.001,809.001,773.55-0.71%175,600
Dec 10, 20251,827.001,846.001,818.001,822.001,786.29-0.11%203,800
Dec 9, 20251,844.001,851.001,809.001,824.001,788.25-1.41%213,500
Dec 8, 20251,820.001,853.001,815.001,850.001,813.742.32%206,500
Dec 5, 20251,814.001,825.001,806.001,808.001,772.57-266,700
Dec 4, 20251,861.001,861.001,808.001,808.001,772.57-1.79%390,300
Dec 3, 20251,856.001,863.001,841.001,841.001,804.920.88%363,700
Dec 2, 20251,815.001,843.001,806.001,825.001,789.231.73%273,300
Dec 1, 20251,805.001,815.001,791.001,794.001,758.84-0.17%338,800