Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Nitto Fuji Flour Milling Co.,Ltd. (2003.T)

Compare
6,580.00
0.00
(0.00%)
As of February 20 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20256,580.006,580.006,520.006,580.006,580.004,500
Feb 19, 20256,580.006,590.006,550.006,580.006,580.001,700
Feb 18, 20256,540.006,590.006,530.006,540.006,540.002,300
Feb 17, 20256,550.006,590.006,460.006,540.006,540.009,900
Feb 14, 20256,600.006,600.006,520.006,530.006,530.002,600
Feb 13, 20256,610.006,620.006,560.006,620.006,620.002,000
Feb 12, 20256,630.006,640.006,530.006,570.006,570.004,100
Feb 10, 20256,590.006,690.006,580.006,600.006,600.005,800
Feb 7, 20256,570.006,600.006,430.006,490.006,490.006,200
Feb 6, 20256,610.006,720.006,560.006,580.006,580.004,700
Feb 5, 20256,700.006,710.006,550.006,550.006,550.005,800
Feb 4, 20256,590.006,700.006,590.006,650.006,650.007,900
Feb 3, 20256,430.006,570.006,400.006,520.006,520.005,600
Jan 31, 20256,550.006,550.006,420.006,530.006,530.004,200
Jan 30, 20256,480.006,560.006,450.006,540.006,540.004,500
Jan 29, 20256,540.006,540.006,430.006,480.006,480.002,800
Jan 28, 20256,400.006,630.006,400.006,510.006,510.0012,800
Jan 27, 20256,330.006,440.006,330.006,370.006,370.009,300
Jan 24, 20256,370.006,370.006,300.006,330.006,330.009,700
Jan 23, 20256,460.006,460.006,340.006,360.006,360.0011,600
Jan 22, 20256,540.006,540.006,450.006,490.006,490.003,600
Jan 21, 20256,610.006,630.006,520.006,520.006,520.001,900
Jan 20, 20256,550.006,650.006,550.006,600.006,600.006,000
Jan 17, 20256,590.006,590.006,440.006,450.006,450.006,500
Jan 16, 20256,580.006,640.006,520.006,520.006,520.005,800
Jan 15, 20256,560.006,560.006,520.006,560.006,560.002,500
Jan 14, 20256,600.006,600.006,510.006,510.006,510.004,500
Jan 10, 20256,590.006,610.006,530.006,550.006,550.003,800
Jan 9, 20256,640.006,640.006,570.006,570.006,570.004,700
Jan 8, 20256,700.006,700.006,620.006,640.006,640.004,300
Jan 7, 20256,710.006,710.006,650.006,710.006,710.006,000
Jan 6, 20256,720.006,770.006,680.006,690.006,690.006,200
Dec 30, 20246,700.006,780.006,700.006,750.006,750.004,900
Dec 27, 20246,590.006,750.006,570.006,750.006,750.006,800
Dec 26, 20246,540.006,730.006,540.006,690.006,690.007,900
Dec 25, 20246,560.006,570.006,510.006,570.006,570.005,600
Dec 24, 20246,600.006,600.006,510.006,520.006,520.004,400
Dec 23, 20246,580.006,600.006,520.006,550.006,550.007,100
Dec 20, 20246,620.006,620.006,500.006,550.006,550.002,300
Dec 19, 20246,460.006,600.006,460.006,560.006,560.003,500
Dec 18, 20246,530.006,640.006,500.006,530.006,530.002,300
Dec 17, 20246,560.006,560.006,480.006,530.006,530.003,900
Dec 16, 20246,610.006,610.006,500.006,530.006,530.005,900
Dec 13, 20246,610.006,650.006,560.006,560.006,560.004,800
Dec 12, 20246,680.006,680.006,630.006,670.006,670.003,800
Dec 11, 20246,700.006,710.006,590.006,650.006,650.007,000
Dec 10, 20246,780.006,780.006,690.006,690.006,690.004,000
Dec 9, 20246,750.006,780.006,720.006,780.006,780.005,400
Dec 6, 20246,790.006,790.006,710.006,740.006,740.001,700
Dec 5, 20246,760.006,760.006,730.006,730.006,730.002,400
Dec 4, 20246,870.006,870.006,700.006,700.006,700.006,200
Dec 3, 20246,580.006,850.006,570.006,800.006,800.0015,700
Dec 2, 20246,500.006,570.006,450.006,570.006,570.005,400
Nov 29, 20246,470.006,470.006,340.006,370.006,370.004,300
Nov 28, 20246,480.006,480.006,310.006,390.006,390.008,400
Nov 27, 20246,550.006,550.006,440.006,480.006,480.004,700
Nov 26, 20246,560.006,620.006,510.006,520.006,520.003,700
Nov 25, 20246,650.006,650.006,550.006,550.006,550.004,600
Nov 22, 20246,580.006,650.006,550.006,650.006,650.003,400
Nov 21, 20246,520.006,590.006,520.006,540.006,540.003,200
Nov 20, 20246,510.006,530.006,500.006,520.006,520.003,100
Nov 19, 20246,560.006,570.006,500.006,510.006,510.003,000
Nov 18, 20246,600.006,680.006,500.006,500.006,500.006,200
Nov 15, 20246,690.006,690.006,600.006,600.006,600.003,000
Nov 14, 20246,730.006,870.006,630.006,630.006,630.0010,300
Nov 13, 20246,870.006,950.006,810.006,890.006,890.005,700
Nov 12, 20246,910.006,940.006,850.006,870.006,870.003,500
Nov 11, 20246,920.006,920.006,840.006,910.006,910.002,400
Nov 8, 20246,900.006,960.006,840.006,860.006,860.003,000
Nov 7, 20246,820.006,880.006,770.006,880.006,880.003,900
Nov 6, 20246,760.006,810.006,700.006,770.006,770.004,700
Nov 5, 20246,690.006,750.006,690.006,690.006,690.002,500
Nov 1, 20246,760.006,770.006,670.006,680.006,680.003,600
Oct 31, 20246,690.006,840.006,690.006,760.006,760.005,100
Oct 30, 20246,800.006,800.006,660.006,690.006,690.008,300
Oct 29, 20246,790.006,860.006,750.006,800.006,800.003,600
Oct 28, 20246,740.006,790.006,670.006,780.006,780.006,600
Oct 25, 20246,780.006,780.006,550.006,690.006,690.009,300
Oct 24, 20246,700.006,790.006,700.006,780.006,780.004,300
Oct 23, 20246,710.006,780.006,640.006,700.006,700.005,400
Oct 22, 20246,810.006,810.006,710.006,710.006,710.004,400
Oct 21, 20246,890.006,890.006,800.006,810.006,810.002,900
Oct 18, 20246,890.006,900.006,820.006,830.006,830.003,000
Oct 17, 20246,930.006,930.006,860.006,880.006,880.003,200
Oct 16, 20246,950.007,000.006,930.006,930.006,930.001,600
Oct 15, 20247,000.007,000.006,950.006,950.006,950.003,200
Oct 11, 20246,900.006,960.006,900.006,940.006,940.001,500
Oct 10, 20246,970.006,970.006,900.006,900.006,900.002,000
Oct 9, 20246,980.007,000.006,910.006,930.006,930.003,200
Oct 8, 20247,010.007,010.006,900.006,980.006,980.002,400
Oct 7, 20247,050.007,050.007,000.007,030.007,030.003,500
Oct 4, 20246,980.007,070.006,970.007,030.007,030.005,300
Oct 3, 20246,950.007,040.006,930.007,000.007,000.006,300
Oct 2, 20246,980.006,980.006,830.006,850.006,850.0010,300
Oct 1, 20246,980.007,040.006,950.007,000.007,000.004,800
Sep 30, 20246,940.006,990.006,830.006,980.006,980.005,500
Sep 27, 2024 140.00 Dividend
Sep 27, 20246,930.007,050.006,930.006,960.006,960.006,600
Sep 26, 20246,940.007,080.006,940.007,070.006,930.0014,100
Sep 25, 20246,950.006,980.006,890.006,970.006,831.985,100
Sep 24, 20246,990.007,000.006,910.007,000.006,861.394,800
Sep 20, 20246,970.007,060.006,900.007,010.006,871.196,700
Sep 19, 20246,980.007,030.006,950.006,960.006,822.186,900
Sep 18, 20246,890.006,980.006,870.006,980.006,841.785,200
Sep 17, 20246,960.006,960.006,800.006,890.006,753.565,600
Sep 13, 20246,920.006,980.006,860.006,910.006,773.178,700
Sep 12, 20246,980.007,060.006,910.006,990.006,851.585,600
Sep 11, 20247,020.007,030.006,830.006,880.006,743.769,300
Sep 10, 20247,060.007,200.007,060.007,080.006,939.805,400
Sep 9, 20247,080.007,090.006,950.007,060.006,920.207,700
Sep 6, 20247,240.007,250.007,110.007,140.006,998.613,700
Sep 5, 20247,150.007,240.007,100.007,240.007,096.635,300
Sep 4, 20247,200.007,240.007,020.007,060.006,920.207,500
Sep 3, 20247,170.007,280.007,100.007,280.007,135.844,600
Sep 2, 20247,210.007,210.007,010.007,100.006,959.413,400
Aug 30, 20247,080.007,130.007,020.007,130.006,988.812,300
Aug 29, 20247,120.007,140.006,980.007,060.006,920.204,400
Aug 28, 20247,320.007,320.007,030.007,120.006,979.015,400
Aug 27, 20247,150.007,310.007,150.007,290.007,145.644,400
Aug 26, 20247,100.007,200.007,080.007,200.007,057.434,000
Aug 23, 20247,050.007,120.007,010.007,100.006,959.412,800
Aug 22, 20247,020.007,050.006,990.007,050.006,910.402,400
Aug 21, 20246,990.007,060.006,970.007,060.006,920.203,000
Aug 20, 20247,070.007,070.006,990.007,050.006,910.405,000
Aug 19, 20247,040.007,070.006,940.007,000.006,861.394,500
Aug 16, 20247,070.007,070.006,970.007,040.006,900.593,900
Aug 15, 20247,060.007,060.006,960.007,020.006,880.993,400
Aug 14, 20247,070.007,100.006,970.007,070.006,930.004,000
Aug 13, 20246,970.007,120.006,910.007,090.006,949.606,400
Aug 9, 20246,960.006,980.006,820.006,870.006,733.9611,600
Aug 8, 20246,980.006,980.006,740.006,760.006,626.147,600
Aug 7, 20246,950.007,010.006,750.006,900.006,763.3717,900
Aug 6, 20247,180.007,180.006,630.006,850.006,714.3610,900
Aug 5, 20246,820.006,890.006,250.006,530.006,400.6927,400
Aug 2, 20246,600.006,810.006,390.006,620.006,488.9116,900
Aug 1, 20247,230.007,230.006,860.006,860.006,724.168,900
Jul 31, 20247,050.007,080.006,940.007,000.006,861.3920,700
Jul 30, 20247,200.007,200.006,950.006,950.006,812.3810,100
Jul 29, 20247,170.007,290.007,160.007,200.007,057.435,400
Jul 26, 20247,070.007,160.007,060.007,060.006,920.204,000
Jul 25, 20247,050.007,170.007,050.007,070.006,930.004,700
Jul 24, 20247,250.007,340.007,110.007,120.006,979.016,700
Jul 23, 20247,340.007,350.007,240.007,240.007,096.633,100
Jul 22, 20247,340.007,390.007,240.007,240.007,096.634,900
Jul 19, 20247,350.007,410.007,330.007,370.007,224.0610,300
Jul 18, 20247,290.007,350.007,210.007,350.007,204.465,100
Jul 17, 20247,210.007,360.007,210.007,320.007,175.055,200
Jul 16, 20247,200.007,310.007,190.007,310.007,165.255,000
Jul 12, 20247,060.007,260.007,050.007,160.007,018.226,400
Jul 11, 20247,200.007,200.007,010.007,040.006,900.597,800
Jul 10, 20247,280.007,280.007,120.007,150.007,008.425,300
Jul 9, 20247,280.007,310.007,220.007,260.007,116.244,600
Jul 8, 20247,350.007,350.007,210.007,240.007,096.634,200
Jul 5, 20247,390.007,390.007,270.007,270.007,126.043,600
Jul 4, 20247,350.007,370.007,260.007,370.007,224.062,800
Jul 3, 20247,390.007,390.007,240.007,290.007,145.645,200
Jul 2, 20247,350.007,470.007,180.007,240.007,096.638,500
Jul 1, 20247,440.007,440.007,330.007,350.007,204.465,200
Jun 28, 20247,540.007,540.007,390.007,410.007,263.278,600
Jun 27, 20247,480.007,580.007,450.007,540.007,390.6910,500
Jun 26, 20247,450.007,480.007,390.007,420.007,273.075,000
Jun 25, 20247,370.007,450.007,340.007,450.007,302.486,200
Jun 24, 20247,360.007,370.007,200.007,370.007,224.069,100
Jun 21, 20247,260.007,390.007,250.007,290.007,145.6412,700
Jun 20, 20247,610.007,620.007,180.007,250.007,106.4418,700
Jun 19, 20247,560.007,610.007,450.007,610.007,459.318,700
Jun 18, 20247,590.007,590.007,410.007,520.007,371.097,100
Jun 17, 20247,470.007,590.007,370.007,570.007,420.109,900
Jun 14, 20247,060.007,470.007,060.007,470.007,322.0817,300
Jun 13, 20247,200.007,210.007,010.007,090.006,949.609,100
Jun 12, 20247,150.007,150.007,040.007,120.006,979.016,900
Jun 11, 20247,010.007,310.006,910.007,140.006,998.6122,300
Jun 10, 20246,850.007,000.006,840.007,000.006,861.3914,100
Jun 7, 20246,820.006,840.006,740.006,780.006,645.743,200
Jun 6, 20246,880.006,890.006,710.006,740.006,606.536,600
Jun 5, 20246,880.006,880.006,700.006,750.006,616.349,500
Jun 4, 20246,640.006,850.006,620.006,850.006,714.3617,500
Jun 3, 20246,350.006,630.006,280.006,630.006,498.7118,700
May 31, 20246,170.006,260.006,170.006,250.006,126.246,600
May 30, 20246,210.006,290.006,110.006,170.006,047.827,800
May 29, 20246,290.006,310.006,220.006,220.006,096.834,600
May 28, 20246,320.006,320.006,240.006,280.006,155.644,100
May 27, 20246,250.006,280.006,220.006,280.006,155.644,400
May 24, 20246,230.006,290.006,220.006,220.006,096.836,500
May 23, 20246,290.006,290.006,190.006,250.006,126.248,600
May 22, 20246,130.006,350.006,130.006,290.006,165.4531,200
May 21, 20246,040.006,170.006,010.006,120.005,998.8138,100
May 20, 20245,220.006,220.005,220.006,000.005,881.1971,600
May 17, 20245,210.005,240.005,170.005,230.005,126.441,800
May 16, 20245,300.005,310.005,150.005,190.005,087.233,500
May 15, 20245,350.005,350.005,280.005,290.005,185.252,000
May 14, 20245,360.005,360.005,290.005,350.005,244.062,200
May 13, 20245,330.005,390.005,310.005,390.005,283.272,900
May 10, 20245,350.005,370.005,330.005,330.005,224.461,000
May 9, 20245,330.005,360.005,290.005,360.005,253.861,200
May 8, 20245,390.005,400.005,290.005,300.005,195.053,700
May 7, 20245,360.005,410.005,230.005,360.005,253.8614,800
May 2, 20245,360.005,360.005,270.005,320.005,214.651,700
May 1, 20245,300.005,390.005,300.005,360.005,253.862,500
Apr 30, 20245,310.005,310.005,260.005,310.005,204.852,700
Apr 26, 20245,160.005,260.005,120.005,240.005,136.242,400
Apr 25, 20245,240.005,240.005,150.005,150.005,048.021,700
Apr 24, 20245,250.005,280.005,200.005,240.005,136.242,600
Apr 23, 20245,220.005,280.005,220.005,250.005,146.042,300
Apr 22, 20245,140.005,230.005,140.005,210.005,106.833,200
Apr 19, 20245,160.005,160.005,010.005,030.004,930.404,700
Apr 18, 20245,160.005,170.005,120.005,160.005,057.821,100
Apr 17, 20245,190.005,190.005,120.005,120.005,018.612,100
Apr 16, 20245,070.005,210.005,070.005,150.005,048.025,600
Apr 15, 20245,220.005,220.005,170.005,170.005,067.621,900
Apr 12, 20245,210.005,260.005,180.005,230.005,126.443,000
Apr 11, 20245,190.005,220.005,120.005,200.005,097.031,200
Apr 10, 20245,250.005,250.005,190.005,210.005,106.832,100
Apr 9, 20245,250.005,250.005,190.005,250.005,146.041,800
Apr 8, 20245,230.005,290.005,190.005,250.005,146.043,600
Apr 5, 20245,200.005,230.005,100.005,230.005,126.446,300
Apr 4, 20245,160.005,260.005,160.005,210.005,106.834,000
Apr 3, 20245,130.005,180.005,130.005,160.005,057.824,200
Apr 2, 20245,260.005,260.005,120.005,150.005,048.026,900
Apr 1, 20245,340.005,340.005,250.005,260.005,155.842,700
Mar 29, 20245,320.005,320.005,290.005,300.005,195.052,600
Mar 28, 2024 112.00 Dividend
Mar 28, 20245,340.005,440.005,310.005,310.005,204.854,600
Mar 27, 20245,440.005,490.005,420.005,490.005,271.507,900
Mar 26, 20245,370.005,400.005,310.005,360.005,146.684,000
Mar 25, 20245,370.005,420.005,370.005,370.005,156.283,500
Mar 22, 20245,350.005,410.005,330.005,410.005,194.696,400
Mar 21, 20245,430.005,430.005,350.005,390.005,175.484,300
Mar 19, 20245,450.005,460.005,400.005,460.005,242.702,300
Mar 18, 20245,410.005,470.005,390.005,450.005,233.103,800
Mar 15, 20245,340.005,390.005,340.005,380.005,165.882,300
Mar 14, 20245,350.005,370.005,310.005,370.005,156.282,300
Mar 13, 20245,450.005,450.005,280.005,300.005,089.073,000
Mar 12, 20245,390.005,390.005,210.005,380.005,165.884,800
Mar 11, 20245,500.005,650.005,330.005,390.005,175.4816,900
Mar 8, 20245,450.005,510.005,430.005,500.005,281.118,000
Mar 7, 20245,390.005,480.005,390.005,480.005,261.903,900
Mar 6, 20245,370.005,500.005,370.005,380.005,165.884,700
Mar 5, 20245,340.005,410.005,310.005,360.005,146.683,700
Mar 4, 20245,430.005,430.005,300.005,340.005,127.476,400
Mar 1, 20245,440.005,490.005,390.005,460.005,242.704,100
Feb 29, 20245,400.005,540.005,390.005,440.005,223.509,400
Feb 28, 20245,240.005,450.005,240.005,450.005,233.109,700
Feb 27, 20245,300.005,320.005,230.005,260.005,050.663,300
Feb 26, 20245,370.005,370.005,300.005,330.005,117.874,000
Feb 22, 20245,320.005,330.005,290.005,330.005,117.872,200
Feb 21, 20245,300.005,340.005,300.005,300.005,089.071,200

Related Tickers

002746.SZ Shandong Xiantan Co., Ltd.
5.76
-0.17%
 
002124.SZ Tech-Bank Food Co., Ltd.
2.7800
-1.07%
 
300498.SZ Wens Foodstuff Group Co., Ltd.
16.11
-0.86%
 
1381.T AXYZ Co., Ltd.
2,731.00
+0.44%
 
SAKUMA.BO Sakuma Exports Limited
2.9000
+4.69%
 
002385.SZ Beijing Dabeinong Technology Group Co.,Ltd.
4.1900
-0.24%
 
UNITEDTEA.NS The United Nilgiri Tea Estates Company Limited
412.40
+2.51%
 
ASPINWALL.NS Aspinwall and Company Limited
288.30
+0.58%
 
GROBTEA.NS The Grob Tea Company Limited
925.45
+5.84%
 
JAYSREETEA.NS Jay Shree Tea & Industries Limited
99.15
+1.55%