Noritz Corporation 5943
TSE · Japan · Producer Manufacturing
¥2,149.00-32.00 (-1.47%)
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 | ¥2,149.00 | -1.47% | ¥2,171.00 | ¥2,171.00 | ¥2,135.00 | 100.80K |
| 2026-10-01 | ¥2,181.00 | -0.68% | ¥2,190.00 | ¥2,191.00 | ¥2,170.00 | 118.80K |
| 2026-09-30 | ¥2,196.00 | -0.32% | ¥2,203.00 | ¥2,207.00 | ¥2,189.00 | 71.70K |
| 2026-09-29 | ¥2,203.00 | -1.03% | ¥2,221.00 | ¥2,221.00 | ¥2,190.00 | 77.00K |
| 2026-09-28 | ¥2,226.00 | +0.36% | ¥2,230.00 | ¥2,239.00 | ¥2,221.00 | 75.10K |
| 2026-09-25 | ¥2,218.00 | -0.05% | ¥2,219.00 | ¥2,231.00 | ¥2,216.00 | 65.10K |
| 2026-09-24 | ¥2,219.00 | -0.63% | ¥2,233.00 | ¥2,235.00 | ¥2,209.00 | 70.10K |
| 2026-09-18 | ¥2,233.00 | -0.36% | ¥2,241.00 | ¥2,247.00 | ¥2,229.00 | 149.70K |
| 2026-09-17 | ¥2,241.00 | +1.13% | ¥2,229.00 | ¥2,243.00 | ¥2,224.00 | 54.50K |
| 2026-09-16 | ¥2,216.00 | -0.49% | ¥2,235.00 | ¥2,249.00 | ¥2,210.00 | 87.00K |
| 2026-09-15 | ¥2,227.00 | -1.29% | ¥2,256.00 | ¥2,260.00 | ¥2,224.00 | 94.10K |
| 2026-09-14 | ¥2,256.00 | +1.58% | ¥2,228.00 | ¥2,265.00 | ¥2,228.00 | 74.80K |
| 2026-09-11 | ¥2,221.00 | -1.11% | ¥2,214.00 | ¥2,230.00 | ¥2,200.00 | 88.40K |
| 2026-09-10 | ¥2,246.00 | +0.18% | ¥2,238.00 | ¥2,249.00 | ¥2,228.00 | 77.20K |
| 2026-09-09 | ¥2,242.00 | -1.19% | ¥2,264.00 | ¥2,265.00 | ¥2,231.00 | 68.40K |
| 2026-09-08 | ¥2,269.00 | -1.52% | ¥2,300.00 | ¥2,301.00 | ¥2,269.00 | 54.90K |
| 2026-09-07 | ¥2,304.00 | -0.13% | ¥2,313.00 | ¥2,315.00 | ¥2,284.00 | 69.60K |
| 2026-09-04 | ¥2,307.00 | -3.71% | ¥2,381.00 | ¥2,383.00 | ¥2,307.00 | 109.10K |
| 2026-09-03 | ¥2,396.00 | +0.55% | ¥2,383.00 | ¥2,425.00 | ¥2,383.00 | 62.10K |
| 2026-09-02 | ¥2,383.00 | -1.73% | ¥2,396.00 | ¥2,410.00 | ¥2,378.00 | 121.00K |
| 2026-09-01 | ¥2,425.00 | +0.41% | ¥2,410.00 | ¥2,432.00 | ¥2,410.00 | 124.50K |
| 2026-08-31 | ¥2,415.00 | -0.94% | ¥2,438.00 | ¥2,438.00 | ¥2,411.00 | 88.40K |
| 2026-08-28 | ¥2,438.00 | +0.16% | ¥2,438.00 | ¥2,467.00 | ¥2,435.00 | 96.50K |
| 2026-08-27 | ¥2,434.00 | -0.61% | ¥2,445.00 | ¥2,460.00 | ¥2,430.00 | 71.90K |
| 2026-08-26 | ¥2,449.00 | +0.62% | ¥2,434.00 | ¥2,455.00 | ¥2,433.00 | 72.60K |
| 2026-08-25 | ¥2,434.00 | +0.21% | ¥2,468.00 | ¥2,471.00 | ¥2,429.00 | 92.50K |
| 2026-08-24 | ¥2,429.00 | +0.08% | ¥2,427.00 | ¥2,439.00 | ¥2,413.00 | 69.00K |
| 2026-08-21 | ¥2,427.00 | +0.08% | ¥2,411.00 | ¥2,437.00 | ¥2,411.00 | 59.10K |
| 2026-08-20 | ¥2,425.00 | +0.92% | ¥2,423.00 | ¥2,430.00 | ¥2,398.00 | 80.20K |
| 2026-08-19 | ¥2,403.00 | -0.83% | ¥2,414.00 | ¥2,419.00 | ¥2,387.00 | 96.60K |
| 2026-08-18 | ¥2,423.00 | +1.38% | ¥2,384.00 | ¥2,433.00 | ¥2,384.00 | 99.90K |
| 2026-08-17 | ¥2,390.00 | -0.21% | ¥2,395.00 | ¥2,399.00 | ¥2,375.00 | 75.10K |
| 2026-08-14 | ¥2,395.00 | +1.05% | ¥2,359.00 | ¥2,402.00 | ¥2,355.00 | 66.60K |
| 2026-08-13 | ¥2,370.00 | +0.30% | ¥2,363.00 | ¥2,370.00 | ¥2,332.00 | 93.50K |
| 2026-08-12 | ¥2,363.00 | +0.04% | ¥2,388.00 | ¥2,399.00 | ¥2,336.00 | 69.70K |
| 2026-08-10 | ¥2,362.00 | -0.76% | ¥2,361.00 | ¥2,376.00 | ¥2,322.00 | 110.60K |
| 2026-08-07 | ¥2,380.00 | +0.55% | ¥2,381.00 | ¥2,425.00 | ¥2,361.00 | 112.00K |
| 2026-08-06 | ¥2,367.00 | +1.33% | ¥2,367.00 | ¥2,385.00 | ¥2,344.00 | 98.80K |
| 2026-08-05 | ¥2,336.00 | -0.51% | ¥2,353.00 | ¥2,358.00 | ¥2,320.00 | 69.10K |
| 2026-08-04 | ¥2,348.00 | -0.34% | ¥2,356.00 | ¥2,357.00 | ¥2,327.00 | 76.90K |
| 2026-08-03 | ¥2,356.00 | -0.80% | ¥2,384.00 | ¥2,384.00 | ¥2,339.00 | 109.30K |
| 2026-07-31 | ¥2,375.00 | -2.30% | ¥2,431.00 | ¥2,431.00 | ¥2,375.00 | 98.00K |
| 2026-07-30 | ¥2,431.00 | -0.33% | ¥2,422.00 | ¥2,433.00 | ¥2,399.00 | 75.60K |
| 2026-07-29 | ¥2,439.00 | +2.18% | ¥2,420.00 | ¥2,442.00 | ¥2,400.00 | 101.10K |
| 2026-07-28 | ¥2,387.00 | -0.33% | ¥2,403.00 | ¥2,409.00 | ¥2,368.00 | 72.80K |
| 2026-07-27 | ¥2,395.00 | +2.53% | ¥2,350.00 | ¥2,402.00 | ¥2,350.00 | 69.00K |
| 2026-07-24 | ¥2,336.00 | +0.26% | ¥2,320.00 | ¥2,341.00 | ¥2,317.00 | 41.10K |
| 2026-07-23 | ¥2,330.00 | -1.10% | ¥2,350.00 | ¥2,356.00 | ¥2,311.00 | 71.60K |
| 2026-07-22 | ¥2,356.00 | +0.04% | ¥2,356.00 | ¥2,366.00 | ¥2,339.00 | 75.00K |
| 2026-07-21 | ¥2,355.00 | +0.60% | ¥2,366.00 | ¥2,390.00 | ¥2,343.00 | 87.40K |
| 2026-07-17 | ¥2,341.00 | +0.17% | ¥2,337.00 | ¥2,360.00 | ¥2,330.00 | 66.40K |
| 2026-07-16 | ¥2,337.00 | -0.17% | ¥2,350.00 | ¥2,350.00 | ¥2,329.00 | 47.70K |
| 2026-07-15 | ¥2,341.00 | +1.12% | ¥2,339.00 | ¥2,350.00 | ¥2,312.00 | 57.30K |
| 2026-07-14 | ¥2,315.00 | +1.00% | ¥2,310.00 | ¥2,340.00 | ¥2,290.00 | 79.50K |
| 2026-07-13 | ¥2,292.00 | -0.56% | ¥2,330.00 | ¥2,338.00 | ¥2,289.00 | 68.40K |
| 2026-07-10 | ¥2,305.00 | +0.17% | ¥2,301.00 | ¥2,324.00 | ¥2,301.00 | 65.10K |
| 2026-07-09 | ¥2,301.00 | -0.82% | ¥2,313.00 | ¥2,320.00 | ¥2,296.00 | 61.70K |
| 2026-07-08 | ¥2,320.00 | -1.61% | ¥2,366.00 | ¥2,369.00 | ¥2,319.00 | 81.90K |
| 2026-07-07 | ¥2,358.00 | +0.73% | ¥2,348.00 | ¥2,370.00 | ¥2,345.00 | 41.20K |
| 2026-07-06 | ¥2,341.00 | +1.34% | ¥2,325.00 | ¥2,341.00 | ¥2,312.00 | 30.80K |
| 2026-07-03 | ¥2,310.00 | +0.52% | ¥2,313.00 | ¥2,326.00 | ¥2,302.00 | 59.50K |
| 2026-07-02 | ¥2,298.00 | +0.17% | ¥2,315.00 | ¥2,323.00 | ¥2,286.00 | 82.60K |
| 2026-07-01 | ¥2,294.00 | +0.44% | ¥2,284.00 | ¥2,315.00 | ¥2,273.00 | 92.80K |
| 2026-06-30 | ¥2,284.00 | +0.88% | ¥2,265.00 | ¥2,305.00 | ¥2,264.00 | 135.50K |
| 2026-06-29 | ¥2,264.00 | -4.19% | ¥2,315.00 | ¥2,335.00 | ¥2,225.00 | 191.70K |
| 2026-06-26 | ¥2,363.00 | +3.10% | ¥2,306.00 | ¥2,366.00 | ¥2,304.00 | 144.60K |
| 2026-06-25 | ¥2,292.00 | +1.82% | ¥2,270.00 | ¥2,306.00 | ¥2,252.00 | 78.50K |
| 2026-06-24 | ¥2,251.00 | +0.90% | ¥2,232.00 | ¥2,261.00 | ¥2,227.00 | 60.60K |
| 2026-06-23 | ¥2,231.00 | -0.98% | ¥2,253.00 | ¥2,271.00 | ¥2,231.00 | 110.40K |
| 2026-06-22 | ¥2,253.00 | +0.27% | ¥2,246.00 | ¥2,267.00 | ¥2,235.00 | 106.50K |
| 2026-06-19 | ¥2,247.00 | +0.45% | ¥2,241.00 | ¥2,253.00 | ¥2,222.00 | 96.30K |
| 2026-06-18 | ¥2,237.00 | -0.04% | ¥2,247.00 | ¥2,247.00 | ¥2,228.00 | 62.70K |
| 2026-06-17 | ¥2,238.00 | +0.09% | ¥2,252.00 | ¥2,256.00 | ¥2,234.00 | 76.50K |
| 2026-06-16 | ¥2,236.00 | -0.45% | ¥2,235.00 | ¥2,244.00 | ¥2,207.00 | 104.40K |
| 2026-06-15 | ¥2,246.00 | +0.54% | ¥2,250.00 | ¥2,278.00 | ¥2,246.00 | 84.60K |
| 2026-06-12 | ¥2,234.00 | -0.58% | ¥2,255.00 | ¥2,266.00 | ¥2,221.00 | 108.40K |
| 2026-06-11 | ¥2,247.00 | +1.03% | ¥2,224.00 | ¥2,298.00 | ¥2,215.00 | 98.60K |
| 2026-06-10 | ¥2,224.00 | -0.54% | ¥2,232.00 | ¥2,241.00 | ¥2,221.00 | 90.80K |
| 2026-06-09 | ¥2,236.00 | -0.04% | ¥2,237.00 | ¥2,276.00 | ¥2,209.00 | 91.00K |
| 2026-06-08 | ¥2,237.00 | -1.24% | ¥2,260.00 | ¥2,275.00 | ¥2,227.00 | 72.40K |
| 2026-06-05 | ¥2,265.00 | +2.67% | ¥2,210.00 | ¥2,275.00 | ¥2,210.00 | 88.90K |
| 2026-06-04 | ¥2,206.00 | 0.00% | ¥2,200.00 | ¥2,211.00 | ¥2,195.00 | 69.70K |
| 2026-06-03 | ¥2,206.00 | +2.27% | ¥2,168.00 | ¥2,220.00 | ¥2,167.00 | 69.80K |
| 2026-06-02 | ¥2,157.00 | -2.44% | ¥2,182.00 | ¥2,229.00 | ¥2,157.00 | 78.80K |
| 2026-06-01 | ¥2,211.00 | -2.68% | ¥2,260.00 | ¥2,260.00 | ¥2,203.00 | 123.70K |
| 2026-05-29 | ¥2,272.00 | -1.13% | ¥2,293.00 | ¥2,317.00 | ¥2,272.00 | 85.80K |
| 2026-05-28 | ¥2,298.00 | -0.09% | ¥2,303.00 | ¥2,313.00 | ¥2,282.00 | 93.90K |
| 2026-05-27 | ¥2,300.00 | -0.73% | ¥2,316.00 | ¥2,331.00 | ¥2,298.00 | 95.90K |
| 2026-05-26 | ¥2,317.00 | -1.82% | ¥2,351.00 | ¥2,360.00 | ¥2,317.00 | 119.60K |
| 2026-05-25 | ¥2,360.00 | -0.42% | ¥2,370.00 | ¥2,376.00 | ¥2,347.00 | 113.20K |