Noritake Co.,Limited 5331
TSE · Japan · Producer Manufacturing
¥3,695.00+10.00 (+0.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,685.00 | +0.96% | ¥3,600.00 | ¥3,690.00 | ¥3,600.00 | 341.30K |
| 2026-09-30 | ¥3,650.00 | +0.97% | ¥3,645.00 | ¥3,670.00 | ¥3,620.00 | 201.00K |
| 2026-09-29 | ¥3,615.00 | -1.63% | ¥3,630.00 | ¥3,645.00 | ¥3,600.00 | 121.70K |
| 2026-09-28 | ¥3,675.00 | -0.94% | ¥3,735.00 | ¥3,755.00 | ¥3,665.00 | 163.60K |
| 2026-09-25 | ¥3,710.00 | +0.41% | ¥3,715.00 | ¥3,750.00 | ¥3,685.00 | 146.70K |
| 2026-09-24 | ¥3,695.00 | +0.82% | ¥3,665.00 | ¥3,695.00 | ¥3,615.00 | 253.20K |
| 2026-09-18 | ¥3,665.00 | +1.81% | ¥3,660.00 | ¥3,675.00 | ¥3,620.00 | 319.00K |
| 2026-09-17 | ¥3,600.00 | +0.28% | ¥3,620.00 | ¥3,645.00 | ¥3,555.00 | 139.50K |
| 2026-09-16 | ¥3,590.00 | +2.43% | ¥3,490.00 | ¥3,595.00 | ¥3,490.00 | 116.10K |
| 2026-09-15 | ¥3,505.00 | +0.57% | ¥3,450.00 | ¥3,550.00 | ¥3,435.00 | 116.40K |
| 2026-09-14 | ¥3,485.00 | +1.90% | ¥3,495.00 | ¥3,545.00 | ¥3,440.00 | 358.40K |
| 2026-09-11 | ¥3,420.00 | -1.44% | ¥3,350.00 | ¥3,435.00 | ¥3,350.00 | 149.00K |
| 2026-09-10 | ¥3,470.00 | -0.86% | ¥3,490.00 | ¥3,500.00 | ¥3,400.00 | 210.70K |
| 2026-09-09 | ¥3,500.00 | +0.57% | ¥3,480.00 | ¥3,535.00 | ¥3,470.00 | 109.80K |
| 2026-09-08 | ¥3,480.00 | -2.79% | ¥3,555.00 | ¥3,560.00 | ¥3,460.00 | 151.00K |
| 2026-09-07 | ¥3,580.00 | +2.29% | ¥3,540.00 | ¥3,605.00 | ¥3,525.00 | 136.50K |
| 2026-09-04 | ¥3,500.00 | -0.14% | ¥3,500.00 | ¥3,510.00 | ¥3,450.00 | 203.40K |
| 2026-09-03 | ¥3,505.00 | -0.43% | ¥3,550.00 | ¥3,550.00 | ¥3,460.00 | 172.70K |
| 2026-09-02 | ¥3,520.00 | -3.69% | ¥3,590.00 | ¥3,605.00 | ¥3,505.00 | 205.30K |
| 2026-09-01 | ¥3,655.00 | -1.08% | ¥3,655.00 | ¥3,685.00 | ¥3,590.00 | 155.40K |
| 2026-08-31 | ¥3,695.00 | +0.96% | ¥3,590.00 | ¥3,710.00 | ¥3,580.00 | 189.10K |
| 2026-08-28 | ¥3,660.00 | -0.81% | ¥3,695.00 | ¥3,745.00 | ¥3,640.00 | 137.10K |
| 2026-08-27 | ¥3,690.00 | -0.27% | ¥3,715.00 | ¥3,750.00 | ¥3,625.00 | 234.60K |
| 2026-08-26 | ¥3,700.00 | +2.49% | ¥3,645.00 | ¥3,705.00 | ¥3,585.00 | 218.40K |
| 2026-08-25 | ¥3,610.00 | 0.00% | ¥3,605.00 | ¥3,615.00 | ¥3,555.00 | 131.30K |
| 2026-08-24 | ¥3,610.00 | +0.42% | ¥3,600.00 | ¥3,635.00 | ¥3,565.00 | 101.20K |
| 2026-08-21 | ¥3,595.00 | -1.10% | ¥3,570.00 | ¥3,625.00 | ¥3,535.00 | 157.70K |
| 2026-08-20 | ¥3,635.00 | +1.25% | ¥3,640.00 | ¥3,640.00 | ¥3,560.00 | 162.70K |
| 2026-08-19 | ¥3,590.00 | -5.40% | ¥3,655.00 | ¥3,705.00 | ¥3,555.00 | 255.90K |
| 2026-08-18 | ¥3,795.00 | -2.69% | ¥3,890.00 | ¥3,950.00 | ¥3,780.00 | 257.90K |
| 2026-08-17 | ¥3,900.00 | +0.78% | ¥3,895.00 | ¥3,905.00 | ¥3,840.00 | 169.90K |
| 2026-08-14 | ¥3,870.00 | 0.00% | ¥3,850.00 | ¥3,925.00 | ¥3,810.00 | 234.30K |
| 2026-08-13 | ¥3,870.00 | +2.79% | ¥3,900.00 | ¥3,945.00 | ¥3,840.00 | 380.70K |
| 2026-08-12 | ¥3,765.00 | -2.46% | ¥3,860.00 | ¥3,860.00 | ¥3,730.00 | 431.60K |
| 2026-08-10 | ¥3,860.00 | +8.43% | ¥4,100.00 | ¥4,185.00 | ¥3,800.00 | 1.06M |
| 2026-08-07 | ¥3,560.00 | -2.06% | ¥3,595.00 | ¥3,630.00 | ¥3,460.00 | 282.70K |
| 2026-08-06 | ¥3,635.00 | -0.82% | ¥3,595.00 | ¥3,655.00 | ¥3,540.00 | 329.50K |
| 2026-08-05 | ¥3,665.00 | +4.42% | ¥3,580.00 | ¥3,670.00 | ¥3,565.00 | 280.00K |
| 2026-08-04 | ¥3,510.00 | +2.48% | ¥3,470.00 | ¥3,540.00 | ¥3,470.00 | 386.80K |
| 2026-08-03 | ¥3,425.00 | +0.74% | ¥3,330.00 | ¥3,445.00 | ¥3,300.00 | 391.00K |
| 2026-07-31 | ¥3,400.00 | +7.77% | ¥3,360.00 | ¥3,430.00 | ¥3,280.00 | 467.70K |
| 2026-07-30 | ¥3,155.00 | +1.45% | ¥3,050.00 | ¥3,220.00 | ¥3,045.00 | 400.70K |
| 2026-07-29 | ¥3,110.00 | -5.18% | ¥3,285.00 | ¥3,285.00 | ¥3,025.00 | 409.40K |
| 2026-07-28 | ¥3,280.00 | -5.88% | ¥3,420.00 | ¥3,425.00 | ¥3,240.00 | 253.70K |
| 2026-07-27 | ¥3,485.00 | 0.00% | ¥3,455.00 | ¥3,490.00 | ¥3,390.00 | 252.40K |
| 2026-07-24 | ¥3,485.00 | -0.99% | ¥3,470.00 | ¥3,515.00 | ¥3,440.00 | 170.40K |
| 2026-07-23 | ¥3,520.00 | +1.88% | ¥3,525.00 | ¥3,580.00 | ¥3,465.00 | 318.50K |
| 2026-07-22 | ¥3,455.00 | +1.17% | ¥3,465.00 | ¥3,505.00 | ¥3,430.00 | 207.80K |
| 2026-07-21 | ¥3,415.00 | +4.43% | ¥3,380.00 | ¥3,415.00 | ¥3,270.00 | 383.90K |
| 2026-07-17 | ¥3,270.00 | -4.80% | ¥3,370.00 | ¥3,380.00 | ¥3,160.00 | 368.50K |
| 2026-07-16 | ¥3,435.00 | -2.14% | ¥3,445.00 | ¥3,465.00 | ¥3,400.00 | 227.50K |
| 2026-07-15 | ¥3,510.00 | +1.59% | ¥3,480.00 | ¥3,510.00 | ¥3,420.00 | 253.20K |
| 2026-07-14 | ¥3,455.00 | -1.57% | ¥3,500.00 | ¥3,520.00 | ¥3,405.00 | 254.50K |
| 2026-07-13 | ¥3,510.00 | -3.57% | ¥3,655.00 | ¥3,670.00 | ¥3,510.00 | 324.20K |
| 2026-07-10 | ¥3,640.00 | -0.68% | ¥3,725.00 | ¥3,725.00 | ¥3,625.00 | 230.10K |
| 2026-07-09 | ¥3,665.00 | -0.81% | ¥3,715.00 | ¥3,765.00 | ¥3,650.00 | 209.00K |
| 2026-07-08 | ¥3,695.00 | -1.86% | ¥3,715.00 | ¥3,825.00 | ¥3,680.00 | 296.30K |
| 2026-07-07 | ¥3,765.00 | -5.52% | ¥3,955.00 | ¥3,985.00 | ¥3,760.00 | 392.90K |
| 2026-07-06 | ¥3,985.00 | -2.21% | ¥4,080.00 | ¥4,095.00 | ¥3,955.00 | 249.20K |
| 2026-07-03 | ¥4,075.00 | +2.77% | ¥3,905.00 | ¥4,115.00 | ¥3,850.00 | 348.60K |
| 2026-07-02 | ¥3,965.00 | -3.17% | ¥4,060.00 | ¥4,080.00 | ¥3,940.00 | 387.80K |
| 2026-07-01 | ¥4,095.00 | +0.37% | ¥4,130.00 | ¥4,190.00 | ¥4,085.00 | 194.00K |
| 2026-06-30 | ¥4,080.00 | -1.45% | ¥4,180.00 | ¥4,180.00 | ¥4,035.00 | 359.10K |
| 2026-06-29 | ¥4,140.00 | -0.36% | ¥4,170.00 | ¥4,190.00 | ¥4,000.00 | 449.10K |
| 2026-06-26 | ¥4,155.00 | -4.26% | ¥4,340.00 | ¥4,340.00 | ¥4,045.00 | 409.60K |
| 2026-06-25 | ¥4,340.00 | +2.12% | ¥4,390.00 | ¥4,390.00 | ¥4,285.00 | 279.30K |
| 2026-06-24 | ¥4,250.00 | -0.23% | ¥4,250.00 | ¥4,315.00 | ¥4,180.00 | 310.60K |
| 2026-06-23 | ¥4,260.00 | -6.17% | ¥4,530.00 | ¥4,530.00 | ¥4,235.00 | 400.10K |
| 2026-06-22 | ¥4,540.00 | +2.95% | ¥4,475.00 | ¥4,550.00 | ¥4,430.00 | 411.70K |
| 2026-06-19 | ¥4,410.00 | +0.11% | ¥4,500.00 | ¥4,560.00 | ¥4,365.00 | 610.80K |
| 2026-06-18 | ¥4,405.00 | +1.38% | ¥4,370.00 | ¥4,500.00 | ¥4,320.00 | 426.00K |
| 2026-06-17 | ¥4,345.00 | +2.72% | ¥4,350.00 | ¥4,410.00 | ¥4,275.00 | 606.80K |
| 2026-06-16 | ¥4,230.00 | +5.22% | ¥3,990.00 | ¥4,335.00 | ¥3,975.00 | 594.30K |
| 2026-06-15 | ¥4,020.00 | +5.24% | ¥4,030.00 | ¥4,085.00 | ¥3,955.00 | 825.80K |
| 2026-06-12 | ¥3,820.00 | -0.52% | ¥3,825.00 | ¥3,955.00 | ¥3,785.00 | 573.20K |
| 2026-06-11 | ¥3,840.00 | +1.72% | ¥3,630.00 | ¥3,890.00 | ¥3,585.00 | 295.30K |
| 2026-06-10 | ¥3,775.00 | -1.44% | ¥3,875.00 | ¥3,945.00 | ¥3,750.00 | 398.80K |
| 2026-06-09 | ¥3,830.00 | -1.92% | ¥3,975.00 | ¥3,975.00 | ¥3,755.00 | 627.30K |
| 2026-06-08 | ¥3,905.00 | -3.58% | ¥3,840.00 | ¥3,940.00 | ¥3,720.00 | 446.00K |
| 2026-06-05 | ¥4,050.00 | +2.66% | ¥3,960.00 | ¥4,145.00 | ¥3,825.00 | 500.70K |
| 2026-06-04 | ¥3,945.00 | -2.23% | ¥3,980.00 | ¥4,035.00 | ¥3,890.00 | 472.80K |
| 2026-06-03 | ¥4,035.00 | -2.42% | ¥4,120.00 | ¥4,185.00 | ¥3,945.00 | 1.02M |
| 2026-06-02 | ¥4,135.00 | -6.45% | ¥4,350.00 | ¥4,535.00 | ¥4,040.00 | 2.08M |
| 2026-06-01 | ¥4,420.00 | +12.33% | ¥3,990.00 | ¥4,635.00 | ¥3,965.00 | 1.93M |
| 2026-05-29 | ¥3,935.00 | +3.96% | ¥3,850.00 | ¥4,020.00 | ¥3,840.00 | 724.60K |
| 2026-05-28 | ¥3,785.00 | +2.44% | ¥3,675.00 | ¥3,850.00 | ¥3,625.00 | 357.10K |
| 2026-05-27 | ¥3,695.00 | -2.25% | ¥3,810.00 | ¥3,900.00 | ¥3,645.00 | 304.80K |
| 2026-05-26 | ¥3,780.00 | +3.28% | ¥3,790.00 | ¥3,805.00 | ¥3,690.00 | 297.10K |
| 2026-05-25 | ¥3,660.00 | +4.72% | ¥3,520.00 | ¥3,660.00 | ¥3,500.00 | 334.10K |
| 2026-05-22 | ¥3,495.00 | +2.79% | ¥3,430.00 | ¥3,495.00 | ¥3,415.00 | 189.40K |