Nitto Fuji Flour Milling Co., Ltd. 2003
TSE · Japan · Consumer Non-Durables
¥1,839.00-38.00 (-2.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,839.00 | -2.02% | ¥1,874.00 | ¥1,874.00 | ¥1,829.00 | 34.30K |
| 2026-10-01 | ¥1,877.00 | -0.05% | ¥1,861.00 | ¥1,887.00 | ¥1,859.00 | 24.70K |
| 2026-09-30 | ¥1,878.00 | +0.97% | ¥1,853.00 | ¥1,889.00 | ¥1,847.00 | 23.50K |
| 2026-09-29 | ¥1,860.00 | -3.18% | ¥1,882.00 | ¥1,887.00 | ¥1,860.00 | 31.70K |
| 2026-09-28 | ¥1,921.00 | +0.47% | ¥1,912.00 | ¥1,921.00 | ¥1,895.00 | 25.30K |
| 2026-09-25 | ¥1,912.00 | +0.74% | ¥1,900.00 | ¥1,914.00 | ¥1,898.00 | 19.70K |
| 2026-09-24 | ¥1,898.00 | -0.94% | ¥1,916.00 | ¥1,921.00 | ¥1,890.00 | 32.60K |
| 2026-09-18 | ¥1,916.00 | -0.31% | ¥1,922.00 | ¥1,926.00 | ¥1,909.00 | 19.00K |
| 2026-09-17 | ¥1,922.00 | +1.59% | ¥1,891.00 | ¥1,922.00 | ¥1,891.00 | 17.60K |
| 2026-09-16 | ¥1,892.00 | -0.42% | ¥1,892.00 | ¥1,900.00 | ¥1,888.00 | 15.50K |
| 2026-09-15 | ¥1,900.00 | +1.01% | ¥1,885.00 | ¥1,902.00 | ¥1,885.00 | 19.90K |
| 2026-09-14 | ¥1,881.00 | +1.13% | ¥1,858.00 | ¥1,884.00 | ¥1,858.00 | 18.10K |
| 2026-09-11 | ¥1,860.00 | +0.87% | ¥1,838.00 | ¥1,866.00 | ¥1,837.00 | 27.80K |
| 2026-09-10 | ¥1,844.00 | +0.82% | ¥1,821.00 | ¥1,847.00 | ¥1,820.00 | 21.90K |
| 2026-09-09 | ¥1,829.00 | +0.94% | ¥1,817.00 | ¥1,829.00 | ¥1,808.00 | 18.70K |
| 2026-09-08 | ¥1,812.00 | +0.33% | ¥1,806.00 | ¥1,820.00 | ¥1,790.00 | 15.30K |
| 2026-09-07 | ¥1,806.00 | -0.93% | ¥1,821.00 | ¥1,828.00 | ¥1,792.00 | 30.60K |
| 2026-09-04 | ¥1,823.00 | +0.22% | ¥1,810.00 | ¥1,829.00 | ¥1,805.00 | 33.30K |
| 2026-09-03 | ¥1,819.00 | +0.39% | ¥1,804.00 | ¥1,821.00 | ¥1,804.00 | 17.80K |
| 2026-09-02 | ¥1,812.00 | +0.50% | ¥1,797.00 | ¥1,819.00 | ¥1,795.00 | 22.80K |
| 2026-09-01 | ¥1,803.00 | -0.06% | ¥1,799.00 | ¥1,820.00 | ¥1,799.00 | 13.50K |
| 2026-08-31 | ¥1,804.00 | 0.00% | ¥1,804.00 | ¥1,819.00 | ¥1,804.00 | 12.70K |
| 2026-08-28 | ¥1,804.00 | -0.17% | ¥1,807.00 | ¥1,812.00 | ¥1,795.00 | 17.30K |
| 2026-08-27 | ¥1,807.00 | -0.28% | ¥1,808.00 | ¥1,819.00 | ¥1,799.00 | 11.00K |
| 2026-08-26 | ¥1,812.00 | 0.00% | ¥1,804.00 | ¥1,812.00 | ¥1,798.00 | 11.80K |
| 2026-08-25 | ¥1,812.00 | +0.06% | ¥1,802.00 | ¥1,830.00 | ¥1,802.00 | 8.50K |
| 2026-08-24 | ¥1,811.00 | -0.55% | ¥1,813.00 | ¥1,823.00 | ¥1,811.00 | 8.70K |
| 2026-08-21 | ¥1,821.00 | +0.77% | ¥1,807.00 | ¥1,824.00 | ¥1,801.00 | 24.40K |
| 2026-08-20 | ¥1,807.00 | +1.06% | ¥1,788.00 | ¥1,809.00 | ¥1,781.00 | 18.20K |
| 2026-08-19 | ¥1,788.00 | -0.17% | ¥1,779.00 | ¥1,794.00 | ¥1,772.00 | 19.00K |
| 2026-08-18 | ¥1,791.00 | +0.84% | ¥1,762.00 | ¥1,794.00 | ¥1,760.00 | 21.60K |
| 2026-08-17 | ¥1,776.00 | -0.95% | ¥1,800.00 | ¥1,800.00 | ¥1,766.00 | 17.60K |
| 2026-08-14 | ¥1,793.00 | +1.01% | ¥1,765.00 | ¥1,802.00 | ¥1,759.00 | 30.30K |
| 2026-08-13 | ¥1,775.00 | 0.00% | ¥1,777.00 | ¥1,777.00 | ¥1,756.00 | 20.70K |
| 2026-08-12 | ¥1,775.00 | 0.00% | ¥1,775.00 | ¥1,787.00 | ¥1,760.00 | 27.40K |
| 2026-08-10 | ¥1,775.00 | +1.08% | ¥1,767.00 | ¥1,780.00 | ¥1,750.00 | 27.40K |
| 2026-08-07 | ¥1,756.00 | +1.62% | ¥1,740.00 | ¥1,779.00 | ¥1,732.00 | 59.80K |
| 2026-08-06 | ¥1,728.00 | +2.25% | ¥1,702.00 | ¥1,737.00 | ¥1,698.00 | 48.00K |
| 2026-08-05 | ¥1,690.00 | -0.88% | ¥1,710.00 | ¥1,720.00 | ¥1,690.00 | 47.20K |
| 2026-08-04 | ¥1,705.00 | -0.87% | ¥1,730.00 | ¥1,738.00 | ¥1,701.00 | 48.50K |
| 2026-08-03 | ¥1,720.00 | -6.37% | ¥1,844.00 | ¥1,855.00 | ¥1,710.00 | 101.50K |
| 2026-07-31 | ¥1,837.00 | -1.97% | ¥1,874.00 | ¥1,885.00 | ¥1,834.00 | 28.20K |
| 2026-07-30 | ¥1,874.00 | -1.37% | ¥1,894.00 | ¥1,899.00 | ¥1,861.00 | 34.30K |
| 2026-07-29 | ¥1,900.00 | +2.65% | ¥1,852.00 | ¥1,905.00 | ¥1,841.00 | 41.50K |
| 2026-07-28 | ¥1,851.00 | +0.38% | ¥1,846.00 | ¥1,854.00 | ¥1,836.00 | 23.70K |
| 2026-07-27 | ¥1,844.00 | +1.26% | ¥1,811.00 | ¥1,857.00 | ¥1,811.00 | 21.90K |
| 2026-07-24 | ¥1,821.00 | -0.05% | ¥1,816.00 | ¥1,832.00 | ¥1,805.00 | 19.00K |
| 2026-07-23 | ¥1,822.00 | -0.38% | ¥1,840.00 | ¥1,840.00 | ¥1,805.00 | 19.20K |
| 2026-07-22 | ¥1,829.00 | -0.22% | ¥1,818.00 | ¥1,829.00 | ¥1,803.00 | 21.20K |
| 2026-07-21 | ¥1,833.00 | +0.27% | ¥1,845.00 | ¥1,867.00 | ¥1,824.00 | 36.90K |
| 2026-07-17 | ¥1,828.00 | +1.67% | ¥1,799.00 | ¥1,828.00 | ¥1,799.00 | 21.30K |
| 2026-07-16 | ¥1,798.00 | +0.45% | ¥1,789.00 | ¥1,819.00 | ¥1,789.00 | 14.70K |
| 2026-07-15 | ¥1,790.00 | +0.79% | ¥1,788.00 | ¥1,805.00 | ¥1,788.00 | 23.20K |
| 2026-07-14 | ¥1,776.00 | -0.95% | ¥1,805.00 | ¥1,828.00 | ¥1,776.00 | 18.00K |
| 2026-07-13 | ¥1,793.00 | +0.84% | ¥1,798.00 | ¥1,808.00 | ¥1,787.00 | 21.30K |
| 2026-07-10 | ¥1,778.00 | +1.02% | ¥1,761.00 | ¥1,778.00 | ¥1,755.00 | 17.50K |
| 2026-07-09 | ¥1,760.00 | -0.62% | ¥1,767.00 | ¥1,778.00 | ¥1,753.00 | 14.90K |
| 2026-07-08 | ¥1,771.00 | +0.34% | ¥1,774.00 | ¥1,779.00 | ¥1,764.00 | 19.50K |
| 2026-07-07 | ¥1,765.00 | +1.67% | ¥1,748.00 | ¥1,768.00 | ¥1,746.00 | 16.50K |
| 2026-07-06 | ¥1,736.00 | +0.12% | ¥1,739.00 | ¥1,754.00 | ¥1,735.00 | 9.80K |
| 2026-07-03 | ¥1,734.00 | -0.91% | ¥1,750.00 | ¥1,766.00 | ¥1,733.00 | 28.80K |
| 2026-07-02 | ¥1,750.00 | +1.57% | ¥1,732.00 | ¥1,764.00 | ¥1,732.00 | 22.20K |
| 2026-07-01 | ¥1,723.00 | -0.06% | ¥1,725.00 | ¥1,733.00 | ¥1,721.00 | 8.00K |
| 2026-06-30 | ¥1,724.00 | -1.77% | ¥1,754.00 | ¥1,761.00 | ¥1,722.00 | 14.70K |
| 2026-06-29 | ¥1,755.00 | +1.74% | ¥1,730.00 | ¥1,763.00 | ¥1,730.00 | 23.00K |
| 2026-06-26 | ¥1,725.00 | +1.41% | ¥1,702.00 | ¥1,725.00 | ¥1,690.00 | 15.60K |
| 2026-06-25 | ¥1,701.00 | -0.41% | ¥1,708.00 | ¥1,718.00 | ¥1,694.00 | 21.00K |
| 2026-06-24 | ¥1,708.00 | +1.07% | ¥1,690.00 | ¥1,710.00 | ¥1,690.00 | 9.90K |
| 2026-06-23 | ¥1,690.00 | -0.06% | ¥1,691.00 | ¥1,706.00 | ¥1,688.00 | 13.00K |
| 2026-06-22 | ¥1,691.00 | -0.65% | ¥1,701.00 | ¥1,710.00 | ¥1,686.00 | 9.20K |
| 2026-06-19 | ¥1,702.00 | +0.71% | ¥1,690.00 | ¥1,709.00 | ¥1,685.00 | 16.70K |
| 2026-06-18 | ¥1,690.00 | 0.00% | ¥1,704.00 | ¥1,709.00 | ¥1,690.00 | 13.50K |
| 2026-06-17 | ¥1,690.00 | -0.24% | ¥1,699.00 | ¥1,714.00 | ¥1,690.00 | 18.80K |
| 2026-06-16 | ¥1,694.00 | -0.94% | ¥1,715.00 | ¥1,716.00 | ¥1,683.00 | 17.40K |
| 2026-06-15 | ¥1,710.00 | -0.41% | ¥1,740.00 | ¥1,744.00 | ¥1,710.00 | 15.40K |
| 2026-06-12 | ¥1,717.00 | -0.52% | ¥1,704.00 | ¥1,728.00 | ¥1,702.00 | 27.40K |
| 2026-06-11 | ¥1,726.00 | +0.47% | ¥1,730.00 | ¥1,733.00 | ¥1,705.00 | 10.40K |
| 2026-06-10 | ¥1,718.00 | +1.18% | ¥1,701.00 | ¥1,725.00 | ¥1,695.00 | 22.60K |
| 2026-06-09 | ¥1,698.00 | +0.89% | ¥1,708.00 | ¥1,727.00 | ¥1,694.00 | 22.60K |
| 2026-06-08 | ¥1,683.00 | +0.60% | ¥1,688.00 | ¥1,699.00 | ¥1,670.00 | 34.80K |
| 2026-06-05 | ¥1,673.00 | +1.27% | ¥1,665.00 | ¥1,688.00 | ¥1,665.00 | 18.70K |
| 2026-06-04 | ¥1,652.00 | -1.55% | ¥1,666.00 | ¥1,672.00 | ¥1,652.00 | 22.00K |
| 2026-06-03 | ¥1,678.00 | +1.39% | ¥1,669.00 | ¥1,678.00 | ¥1,648.00 | 15.50K |
| 2026-06-02 | ¥1,655.00 | -2.19% | ¥1,673.00 | ¥1,676.00 | ¥1,648.00 | 30.60K |
| 2026-06-01 | ¥1,692.00 | -1.34% | ¥1,715.00 | ¥1,715.00 | ¥1,680.00 | 37.00K |
| 2026-05-29 | ¥1,715.00 | -0.29% | ¥1,720.00 | ¥1,739.00 | ¥1,715.00 | 15.00K |
| 2026-05-28 | ¥1,720.00 | +0.29% | ¥1,716.00 | ¥1,730.00 | ¥1,704.00 | 19.30K |
| 2026-05-27 | ¥1,715.00 | -0.23% | ¥1,706.00 | ¥1,726.00 | ¥1,706.00 | 17.10K |
| 2026-05-26 | ¥1,719.00 | -0.29% | ¥1,729.00 | ¥1,729.00 | ¥1,705.00 | 19.80K |
| 2026-05-25 | ¥1,724.00 | +0.06% | ¥1,720.00 | ¥1,732.00 | ¥1,713.00 | 19.70K |