Noritsu Koki Co., Ltd. 7744
TSE · Japan · Electronic Technology
¥1,972.00-41.00 (-2.04%)
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 | ¥1,972.00 | -2.04% | ¥2,000.00 | ¥2,010.00 | ¥1,960.00 | 202.30K |
| 2026-10-01 | ¥2,013.00 | +0.30% | ¥2,007.00 | ¥2,022.00 | ¥1,988.00 | 271.40K |
| 2026-09-30 | ¥2,007.00 | +0.20% | ¥2,009.00 | ¥2,014.00 | ¥1,986.00 | 322.60K |
| 2026-09-29 | ¥2,003.00 | -1.04% | ¥2,024.00 | ¥2,026.00 | ¥1,998.00 | 201.10K |
| 2026-09-28 | ¥2,024.00 | -0.64% | ¥2,050.00 | ¥2,050.00 | ¥2,019.00 | 210.90K |
| 2026-09-25 | ¥2,037.00 | +1.19% | ¥2,029.00 | ¥2,042.00 | ¥2,010.00 | 215.80K |
| 2026-09-24 | ¥2,013.00 | +1.00% | ¥1,998.00 | ¥2,034.00 | ¥1,993.00 | 267.60K |
| 2026-09-18 | ¥1,993.00 | -1.87% | ¥2,031.00 | ¥2,032.00 | ¥1,993.00 | 240.30K |
| 2026-09-17 | ¥2,031.00 | +2.89% | ¥1,998.00 | ¥2,032.00 | ¥1,997.00 | 318.90K |
| 2026-09-16 | ¥1,974.00 | +0.87% | ¥1,960.00 | ¥1,987.00 | ¥1,960.00 | 163.10K |
| 2026-09-15 | ¥1,957.00 | +0.05% | ¥1,970.00 | ¥1,979.00 | ¥1,948.00 | 261.40K |
| 2026-09-14 | ¥1,956.00 | +0.10% | ¥1,950.00 | ¥1,956.00 | ¥1,935.00 | 263.40K |
| 2026-09-11 | ¥1,954.00 | -0.51% | ¥1,924.00 | ¥1,965.00 | ¥1,921.00 | 269.10K |
| 2026-09-10 | ¥1,964.00 | +0.20% | ¥1,950.00 | ¥1,984.00 | ¥1,907.00 | 578.50K |
| 2026-09-09 | ¥1,960.00 | -0.51% | ¥1,955.00 | ¥1,986.00 | ¥1,954.00 | 265.70K |
| 2026-09-08 | ¥1,970.00 | -2.96% | ¥2,028.00 | ¥2,030.00 | ¥1,970.00 | 236.40K |
| 2026-09-07 | ¥2,030.00 | -1.22% | ¥2,057.00 | ¥2,078.00 | ¥2,024.00 | 200.20K |
| 2026-09-04 | ¥2,055.00 | +0.69% | ¥2,040.00 | ¥2,065.00 | ¥2,026.00 | 225.60K |
| 2026-09-03 | ¥2,041.00 | +0.05% | ¥2,061.00 | ¥2,073.00 | ¥2,028.00 | 282.90K |
| 2026-09-02 | ¥2,040.00 | -3.82% | ¥2,075.00 | ¥2,102.00 | ¥2,040.00 | 256.10K |
| 2026-09-01 | ¥2,121.00 | +0.57% | ¥2,108.00 | ¥2,152.00 | ¥2,105.00 | 345.00K |
| 2026-08-31 | ¥2,109.00 | +4.67% | ¥2,015.00 | ¥2,117.00 | ¥2,014.00 | 432.10K |
| 2026-08-28 | ¥2,015.00 | +0.75% | ¥1,997.00 | ¥2,040.00 | ¥1,982.00 | 643.00K |
| 2026-08-27 | ¥2,000.00 | -2.20% | ¥2,045.00 | ¥2,058.00 | ¥1,997.00 | 226.80K |
| 2026-08-26 | ¥2,045.00 | +0.34% | ¥2,038.00 | ¥2,070.00 | ¥2,035.00 | 260.00K |
| 2026-08-25 | ¥2,038.00 | +1.65% | ¥1,999.00 | ¥2,057.00 | ¥1,996.00 | 311.90K |
| 2026-08-24 | ¥2,005.00 | +0.25% | ¥2,014.00 | ¥2,026.00 | ¥2,000.00 | 227.90K |
| 2026-08-21 | ¥2,000.00 | +1.94% | ¥1,950.00 | ¥2,003.00 | ¥1,939.00 | 434.60K |
| 2026-08-20 | ¥1,962.00 | -0.41% | ¥1,970.00 | ¥1,982.00 | ¥1,951.00 | 253.90K |
| 2026-08-19 | ¥1,970.00 | -4.51% | ¥2,045.00 | ¥2,061.00 | ¥1,960.00 | 480.10K |
| 2026-08-18 | ¥2,063.00 | -0.43% | ¥2,088.00 | ¥2,090.00 | ¥2,050.00 | 307.00K |
| 2026-08-17 | ¥2,072.00 | -4.43% | ¥2,132.00 | ¥2,151.00 | ¥2,042.00 | 772.60K |
| 2026-08-14 | ¥2,168.00 | +1.98% | ¥2,143.00 | ¥2,199.00 | ¥2,110.00 | 550.50K |
| 2026-08-13 | ¥2,126.00 | +2.51% | ¥2,085.00 | ¥2,136.00 | ¥2,072.00 | 377.10K |
| 2026-08-12 | ¥2,074.00 | -0.38% | ¥2,100.00 | ¥2,115.00 | ¥2,059.00 | 295.50K |
| 2026-08-10 | ¥2,082.00 | +1.66% | ¥2,048.00 | ¥2,091.00 | ¥2,031.00 | 359.70K |
| 2026-08-07 | ¥2,048.00 | +0.44% | ¥2,036.00 | ¥2,057.00 | ¥2,022.00 | 329.70K |
| 2026-08-06 | ¥2,039.00 | -0.24% | ¥2,020.00 | ¥2,058.00 | ¥2,010.00 | 328.00K |
| 2026-08-05 | ¥2,044.00 | +2.92% | ¥1,997.00 | ¥2,047.00 | ¥1,994.00 | 363.70K |
| 2026-08-04 | ¥1,986.00 | +0.25% | ¥1,979.00 | ¥1,992.00 | ¥1,955.00 | 231.00K |
| 2026-08-03 | ¥1,981.00 | +1.69% | ¥1,948.00 | ¥1,992.00 | ¥1,910.00 | 493.00K |
| 2026-07-31 | ¥1,948.00 | +0.26% | ¥1,968.00 | ¥2,007.00 | ¥1,929.00 | 1.31M |
| 2026-07-30 | ¥1,943.00 | -1.97% | ¥1,961.00 | ¥1,975.00 | ¥1,925.00 | 364.90K |
| 2026-07-29 | ¥1,982.00 | +0.92% | ¥1,993.00 | ¥2,002.00 | ¥1,958.00 | 423.40K |
| 2026-07-28 | ¥1,964.00 | -1.11% | ¥1,980.00 | ¥1,980.00 | ¥1,932.00 | 452.60K |
| 2026-07-27 | ¥1,986.00 | +0.61% | ¥1,975.00 | ¥1,986.00 | ¥1,951.00 | 412.40K |
| 2026-07-24 | ¥1,974.00 | -1.99% | ¥1,986.00 | ¥1,994.00 | ¥1,963.00 | 190.80K |
| 2026-07-23 | ¥2,014.00 | +1.05% | ¥1,982.00 | ¥2,014.00 | ¥1,978.00 | 242.00K |
| 2026-07-22 | ¥1,993.00 | +0.35% | ¥2,007.00 | ¥2,019.00 | ¥1,973.00 | 292.00K |
| 2026-07-21 | ¥1,986.00 | +1.27% | ¥1,995.00 | ¥2,010.00 | ¥1,976.00 | 164.50K |
| 2026-07-17 | ¥1,961.00 | -1.95% | ¥2,000.00 | ¥2,010.00 | ¥1,940.00 | 225.70K |
| 2026-07-16 | ¥2,000.00 | -0.30% | ¥2,020.00 | ¥2,025.00 | ¥1,992.00 | 151.60K |
| 2026-07-15 | ¥2,006.00 | +1.36% | ¥1,980.00 | ¥2,009.00 | ¥1,967.00 | 154.50K |
| 2026-07-14 | ¥1,979.00 | +0.56% | ¥1,978.00 | ¥1,987.00 | ¥1,956.00 | 185.70K |
| 2026-07-13 | ¥1,968.00 | -1.50% | ¥2,023.00 | ¥2,023.00 | ¥1,951.00 | 231.50K |
| 2026-07-10 | ¥1,998.00 | +0.86% | ¥2,021.00 | ¥2,063.00 | ¥1,992.00 | 219.90K |
| 2026-07-09 | ¥1,981.00 | -0.65% | ¥1,981.00 | ¥1,997.00 | ¥1,974.00 | 225.40K |
| 2026-07-08 | ¥1,994.00 | -1.43% | ¥2,023.00 | ¥2,043.00 | ¥1,994.00 | 231.60K |
| 2026-07-07 | ¥2,023.00 | -1.51% | ¥2,054.00 | ¥2,070.00 | ¥2,015.00 | 216.70K |
| 2026-07-06 | ¥2,054.00 | -0.29% | ¥2,072.00 | ¥2,091.00 | ¥2,036.00 | 161.70K |
| 2026-07-03 | ¥2,060.00 | +0.15% | ¥2,065.00 | ¥2,073.00 | ¥2,051.00 | 198.40K |
| 2026-07-02 | ¥2,057.00 | +2.85% | ¥2,035.00 | ¥2,090.00 | ¥2,020.00 | 404.60K |
| 2026-07-01 | ¥2,000.00 | -0.79% | ¥2,020.00 | ¥2,028.00 | ¥1,974.00 | 245.20K |
| 2026-06-30 | ¥2,016.00 | -1.56% | ¥2,055.00 | ¥2,055.00 | ¥2,011.00 | 240.20K |
| 2026-06-29 | ¥2,048.00 | -1.44% | ¥2,035.00 | ¥2,055.00 | ¥2,017.00 | 323.50K |
| 2026-06-26 | ¥2,078.00 | +1.66% | ¥2,042.00 | ¥2,080.00 | ¥2,038.00 | 358.70K |
| 2026-06-25 | ¥2,044.00 | +0.05% | ¥2,060.00 | ¥2,070.00 | ¥2,027.00 | 293.10K |
| 2026-06-24 | ¥2,043.00 | +1.09% | ¥2,027.00 | ¥2,043.00 | ¥2,015.00 | 209.70K |
| 2026-06-23 | ¥2,021.00 | -3.35% | ¥2,084.00 | ¥2,087.00 | ¥2,016.00 | 439.80K |
| 2026-06-22 | ¥2,091.00 | +2.30% | ¥2,044.00 | ¥2,101.00 | ¥2,041.00 | 319.50K |
| 2026-06-19 | ¥2,044.00 | -2.39% | ¥2,090.00 | ¥2,133.00 | ¥2,038.00 | 486.00K |
| 2026-06-18 | ¥2,094.00 | +3.82% | ¥2,013.00 | ¥2,094.00 | ¥2,006.00 | 278.50K |
| 2026-06-17 | ¥2,017.00 | -0.79% | ¥2,025.00 | ¥2,040.00 | ¥2,008.00 | 185.20K |
| 2026-06-16 | ¥2,033.00 | +0.79% | ¥2,010.00 | ¥2,045.00 | ¥1,992.00 | 214.10K |
| 2026-06-15 | ¥2,017.00 | +3.54% | ¥1,988.00 | ¥2,035.00 | ¥1,982.00 | 274.50K |
| 2026-06-12 | ¥1,948.00 | -1.67% | ¥2,001.00 | ¥2,004.00 | ¥1,933.00 | 323.80K |
| 2026-06-11 | ¥1,981.00 | 0.00% | ¥1,960.00 | ¥1,997.00 | ¥1,919.00 | 289.50K |
| 2026-06-10 | ¥1,981.00 | +0.66% | ¥1,972.00 | ¥1,998.00 | ¥1,967.00 | 252.00K |
| 2026-06-09 | ¥1,968.00 | -1.35% | ¥1,995.00 | ¥2,011.00 | ¥1,962.00 | 297.90K |
| 2026-06-08 | ¥1,995.00 | -0.70% | ¥1,970.00 | ¥1,998.00 | ¥1,960.00 | 330.20K |
| 2026-06-05 | ¥2,009.00 | +1.11% | ¥2,009.00 | ¥2,035.00 | ¥1,997.00 | 235.50K |
| 2026-06-04 | ¥1,987.00 | -1.68% | ¥2,005.00 | ¥2,025.00 | ¥1,987.00 | 194.50K |
| 2026-06-03 | ¥2,021.00 | -1.80% | ¥2,051.00 | ¥2,076.00 | ¥2,021.00 | 231.70K |
| 2026-06-02 | ¥2,058.00 | -1.48% | ¥2,070.00 | ¥2,081.00 | ¥2,036.00 | 254.90K |
| 2026-06-01 | ¥2,089.00 | -1.74% | ¥2,120.00 | ¥2,129.00 | ¥2,058.00 | 350.30K |
| 2026-05-29 | ¥2,126.00 | +3.40% | ¥2,057.00 | ¥2,149.00 | ¥2,057.00 | 446.60K |
| 2026-05-28 | ¥2,056.00 | -2.10% | ¥2,090.00 | ¥2,090.00 | ¥2,036.00 | 340.80K |
| 2026-05-27 | ¥2,100.00 | +2.24% | ¥2,068.00 | ¥2,116.00 | ¥2,068.00 | 372.20K |
| 2026-05-26 | ¥2,054.00 | -0.39% | ¥2,058.00 | ¥2,066.00 | ¥2,043.00 | 248.40K |
| 2026-05-25 | ¥2,062.00 | +0.44% | ¥2,091.00 | ¥2,116.00 | ¥2,045.00 | 360.70K |