Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Noritz Corporation (5943.T)

Compare
1,687.00
+20.00
+(1.20%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,658.001,696.001,641.001,687.001,687.0091,600
Apr 10, 20251,680.001,697.001,642.001,667.001,667.0084,800
Apr 9, 20251,597.001,620.001,579.001,604.001,604.0092,100
Apr 8, 20251,597.001,639.001,597.001,619.001,619.0079,100
Apr 7, 20251,544.001,579.001,530.001,543.001,543.00113,100
Apr 4, 20251,684.001,688.001,643.001,664.001,664.0089,400
Apr 3, 20251,691.001,722.001,690.001,704.001,704.0082,800
Apr 2, 20251,770.001,770.001,741.001,744.001,744.0067,000
Apr 1, 20251,785.001,785.001,751.001,760.001,760.0064,200
Mar 31, 20251,790.001,790.001,758.001,763.001,763.00109,600
Mar 28, 20251,811.001,811.001,790.001,799.001,799.0080,900
Mar 27, 20251,806.001,827.001,801.001,813.001,813.0079,500
Mar 26, 20251,815.001,824.001,810.001,821.001,821.0077,500
Mar 25, 20251,835.001,835.001,811.001,818.001,818.0063,100
Mar 24, 20251,845.001,860.001,829.001,842.001,842.0098,200
Mar 21, 20251,831.001,858.001,831.001,834.001,834.00146,300
Mar 19, 20251,815.001,842.001,815.001,831.001,831.0083,000
Mar 18, 20251,803.001,835.001,803.001,815.001,815.00123,600
Mar 17, 20251,795.001,806.001,795.001,797.001,797.00102,700
Mar 14, 20251,796.001,810.001,788.001,795.001,795.00128,500
Mar 13, 20251,781.001,832.001,781.001,792.001,792.00218,800
Mar 12, 20251,757.001,793.001,757.001,781.001,781.00163,400
Mar 11, 20251,730.001,775.001,730.001,757.001,757.00170,200
Mar 10, 20251,758.001,783.001,743.001,745.001,745.00113,600
Mar 7, 20251,738.001,762.001,726.001,755.001,755.00144,200
Mar 6, 20251,729.001,772.001,729.001,764.001,764.00168,500
Mar 5, 20251,729.001,760.001,720.001,720.001,720.00147,500
Mar 4, 20251,700.001,722.001,696.001,717.001,717.00114,900
Mar 3, 20251,698.001,719.001,693.001,708.001,708.00105,000
Feb 28, 20251,669.001,691.001,668.001,686.001,686.0085,700
Feb 27, 20251,665.001,676.001,664.001,676.001,676.0050,300
Feb 26, 20251,670.001,679.001,655.001,660.001,660.0067,400
Feb 25, 20251,663.001,695.001,658.001,670.001,670.00139,400
Feb 21, 20251,682.001,694.001,674.001,687.001,687.00105,800
Feb 20, 20251,675.001,691.001,670.001,673.001,673.0088,000
Feb 19, 20251,675.001,686.001,671.001,675.001,675.0089,200
Feb 18, 20251,686.001,695.001,672.001,689.001,689.0081,800
Feb 17, 20251,683.001,692.001,670.001,688.001,688.0094,600
Feb 14, 20251,731.001,736.001,663.001,679.001,679.00225,500
Feb 13, 20251,725.001,740.001,719.001,731.001,731.00118,400
Feb 12, 20251,708.001,720.001,694.001,714.001,714.00133,300
Feb 10, 20251,679.001,687.001,676.001,686.001,686.0069,900
Feb 7, 20251,699.001,705.001,678.001,691.001,691.0084,700
Feb 6, 20251,684.001,697.001,682.001,693.001,693.0064,400
Feb 5, 20251,678.001,694.001,671.001,694.001,694.0099,600
Feb 4, 20251,711.001,711.001,678.001,682.001,682.0055,800
Feb 3, 20251,692.001,698.001,680.001,689.001,689.0073,800
Jan 31, 20251,695.001,707.001,687.001,703.001,703.0073,100
Jan 30, 20251,708.001,708.001,690.001,695.001,695.0052,400
Jan 29, 20251,706.001,713.001,695.001,701.001,701.0063,900
Jan 28, 20251,725.001,740.001,715.001,720.001,720.0048,300
Jan 27, 20251,729.001,751.001,729.001,730.001,730.0070,000
Jan 24, 20251,715.001,728.001,715.001,717.001,717.0062,200
Jan 23, 20251,722.001,728.001,703.001,711.001,711.00133,800
Jan 22, 20251,737.001,754.001,736.001,747.001,747.0086,100
Jan 21, 20251,751.001,755.001,724.001,737.001,737.00141,500
Jan 20, 20251,651.001,791.001,651.001,751.001,751.00712,800
Jan 17, 20251,615.001,653.001,609.001,650.001,650.00116,100
Jan 16, 20251,622.001,624.001,603.001,615.001,615.0075,700
Jan 15, 20251,616.001,621.001,605.001,612.001,612.0057,900
Jan 14, 20251,619.001,622.001,602.001,616.001,616.0098,000
Jan 10, 20251,601.001,623.001,599.001,619.001,619.0079,600
Jan 9, 20251,616.001,616.001,602.001,612.001,612.0087,100
Jan 8, 20251,637.001,642.001,616.001,618.001,618.0098,400
Jan 7, 20251,678.001,678.001,633.001,635.001,635.00102,400
Jan 6, 20251,657.001,698.001,656.001,678.001,678.00125,300
Dec 30, 20241,664.001,682.001,663.001,666.001,666.00119,700
Dec 27, 2024 36.00 Dividend
Dec 27, 20241,645.001,661.001,645.001,656.001,656.0090,900
Dec 26, 20241,669.001,686.001,665.001,680.001,644.00101,400
Dec 25, 20241,675.001,675.001,656.001,671.001,635.1978,800
Dec 24, 20241,659.001,682.001,655.001,667.001,631.2878,200
Dec 23, 20241,665.001,676.001,660.001,660.001,624.43100,800
Dec 20, 20241,673.001,678.001,665.001,665.001,629.32152,400
Dec 19, 20241,660.001,676.001,660.001,673.001,637.1571,600
Dec 18, 20241,700.001,700.001,678.001,679.001,643.0279,300
Dec 17, 20241,694.001,703.001,684.001,701.001,664.5554,100
Dec 16, 20241,705.001,710.001,683.001,683.001,646.9479,100
Dec 13, 20241,701.001,724.001,700.001,713.001,676.29104,400
Dec 12, 20241,710.001,714.001,704.001,704.001,667.4953,500
Dec 11, 20241,708.001,710.001,701.001,701.001,664.5561,800
Dec 10, 20241,713.001,713.001,699.001,699.001,662.5990,000
Dec 9, 20241,710.001,722.001,702.001,703.001,666.5183,600
Dec 6, 20241,700.001,721.001,691.001,701.001,664.55158,100
Dec 5, 20241,717.001,730.001,713.001,722.001,685.1064,100
Dec 4, 20241,717.001,731.001,704.001,714.001,677.2753,700
Dec 3, 20241,714.001,739.001,714.001,715.001,678.2548,700
Dec 2, 20241,715.001,715.001,707.001,708.001,671.4023,400
Nov 29, 20241,713.001,726.001,703.001,715.001,678.2550,500
Nov 28, 20241,697.001,723.001,697.001,710.001,673.3646,100
Nov 27, 20241,702.001,705.001,694.001,703.001,666.5165,100
Nov 26, 20241,700.001,705.001,694.001,705.001,668.4668,200
Nov 25, 20241,726.001,739.001,700.001,700.001,663.57129,500
Nov 22, 20241,712.001,730.001,711.001,722.001,685.1037,600
Nov 21, 20241,707.001,719.001,706.001,709.001,672.3837,300
Nov 20, 20241,720.001,727.001,708.001,715.001,678.2545,700
Nov 19, 20241,720.001,731.001,717.001,717.001,680.2154,600
Nov 18, 20241,715.001,732.001,714.001,714.001,677.2751,600
Nov 15, 20241,723.001,739.001,714.001,714.001,677.2773,400
Nov 14, 20241,722.001,729.001,705.001,712.001,675.31109,300
Nov 13, 20241,757.001,763.001,712.001,728.001,690.97168,600
Nov 12, 20241,800.001,810.001,776.001,776.001,737.9485,700
Nov 11, 20241,768.001,796.001,768.001,785.001,746.7562,500
Nov 8, 20241,804.001,811.001,757.001,757.001,719.35124,100
Nov 7, 20241,792.001,801.001,773.001,773.001,735.0189,600
Nov 6, 20241,788.001,814.001,776.001,776.001,737.9460,000
Nov 5, 20241,789.001,795.001,757.001,757.001,719.3583,100
Nov 1, 20241,779.001,780.001,753.001,760.001,722.2974,400
Oct 31, 20241,771.001,798.001,771.001,777.001,738.9269,200
Oct 30, 20241,782.001,787.001,769.001,773.001,735.0178,100
Oct 29, 20241,757.001,785.001,757.001,782.001,743.8178,800
Oct 28, 20241,775.001,780.001,753.001,757.001,719.3564,000
Oct 25, 20241,778.001,783.001,765.001,775.001,736.9641,800
Oct 24, 20241,796.001,796.001,779.001,796.001,757.5146,300
Oct 23, 20241,792.001,804.001,782.001,795.001,756.5442,700
Oct 22, 20241,813.001,813.001,795.001,802.001,763.3927,600
Oct 21, 20241,824.001,824.001,801.001,813.001,774.1579,600
Oct 18, 20241,788.001,824.001,784.001,824.001,784.9143,200
Oct 17, 20241,791.001,798.001,779.001,788.001,749.6960,800
Oct 16, 20241,799.001,812.001,786.001,786.001,747.73111,300
Oct 15, 20241,804.001,825.001,797.001,817.001,778.0681,500
Oct 11, 20241,806.001,812.001,790.001,797.001,758.4956,600
Oct 10, 20241,810.001,810.001,789.001,806.001,767.3038,500
Oct 9, 20241,815.001,818.001,793.001,805.001,766.3260,300
Oct 8, 20241,840.001,840.001,812.001,814.001,775.1353,200
Oct 7, 20241,864.001,879.001,845.001,853.001,813.2961,500
Oct 4, 20241,849.001,852.001,837.001,850.001,810.3670,900
Oct 3, 20241,842.001,848.001,806.001,841.001,801.55132,900
Oct 2, 20241,811.001,826.001,801.001,810.001,771.2196,700
Oct 1, 20241,836.001,843.001,820.001,828.001,788.8360,400
Sep 30, 20241,809.001,836.001,808.001,822.001,782.9686,700
Sep 27, 20241,865.001,874.001,852.001,856.001,816.2363,700
Sep 26, 20241,847.001,858.001,839.001,858.001,818.19126,300
Sep 25, 20241,845.001,845.001,819.001,826.001,786.8764,200
Sep 24, 20241,854.001,870.001,849.001,857.001,817.21107,700
Sep 20, 20241,869.001,876.001,847.001,861.001,821.12128,100
Sep 19, 20241,891.001,900.001,869.001,872.001,831.8984,300
Sep 18, 20241,896.001,901.001,868.001,880.001,839.71109,000
Sep 17, 20241,879.001,881.001,852.001,870.001,829.9378,600
Sep 13, 20241,895.001,897.001,867.001,880.001,839.7176,400
Sep 12, 20241,906.001,930.001,896.001,910.001,869.0782,500
Sep 11, 20241,893.001,905.001,864.001,890.001,849.5085,600
Sep 10, 20241,938.001,938.001,890.001,893.001,852.4498,600
Sep 9, 20241,937.001,954.001,925.001,938.001,896.47124,300
Sep 6, 20241,986.001,995.001,975.001,985.001,942.4696,700
Sep 5, 20241,962.001,999.001,958.001,975.001,932.68163,900
Sep 4, 20242,001.002,017.001,986.001,999.001,956.16303,600
Sep 3, 20242,011.002,084.002,003.002,078.002,033.47244,900
Sep 2, 20241,991.002,010.001,991.002,008.001,964.97171,700
Aug 30, 20241,970.001,987.001,953.001,955.001,913.11311,700
Aug 29, 20241,891.001,894.001,880.001,890.001,849.5034,100
Aug 28, 20241,885.001,904.001,881.001,886.001,845.5940,100
Aug 27, 20241,900.001,907.001,881.001,903.001,862.2295,800
Aug 26, 20241,905.001,906.001,887.001,898.001,857.3359,100
Aug 23, 20241,895.001,918.001,892.001,907.001,866.1485,100
Aug 22, 20241,874.001,890.001,863.001,888.001,847.5470,900
Aug 21, 20241,870.001,875.001,855.001,855.001,815.2548,000
Aug 20, 20241,840.001,870.001,840.001,870.001,829.9378,500
Aug 19, 20241,832.001,842.001,826.001,833.001,793.7249,000
Aug 16, 20241,822.001,834.001,818.001,834.001,794.7069,100
Aug 15, 20241,838.001,843.001,793.001,803.001,764.3682,400
Aug 14, 20241,800.001,835.001,798.001,835.001,795.6892,500
Aug 13, 20241,770.001,790.001,769.001,789.001,750.6665,500
Aug 9, 20241,745.001,756.001,706.001,745.001,707.61244,200
Aug 8, 20241,705.001,755.001,705.001,745.001,707.61110,500
Aug 7, 20241,708.001,794.001,680.001,703.001,666.51122,000
Aug 6, 20241,721.001,779.001,709.001,738.001,700.76208,100
Aug 5, 20241,680.001,745.001,620.001,632.001,597.03197,200
Aug 2, 20241,793.001,798.001,767.001,776.001,737.94148,600
Aug 1, 20241,880.001,880.001,847.001,851.001,811.3495,300
Jul 31, 20241,860.001,887.001,850.001,882.001,841.6779,800
Jul 30, 20241,867.001,867.001,847.001,856.001,816.23432,700
Jul 29, 20241,855.001,870.001,840.001,870.001,829.93120,800
Jul 26, 20241,793.001,826.001,793.001,823.001,783.9474,900
Jul 25, 20241,808.001,823.001,798.001,813.001,774.1580,000
Jul 24, 20241,849.001,850.001,810.001,810.001,771.2165,700
Jul 23, 20241,835.001,848.001,834.001,845.001,805.4653,700
Jul 22, 20241,823.001,828.001,807.001,823.001,783.9492,100
Jul 19, 20241,825.001,825.001,804.001,823.001,783.9470,000
Jul 18, 20241,866.001,866.001,825.001,825.001,785.8999,200
Jul 17, 20241,865.001,875.001,858.001,875.001,834.8290,300
Jul 16, 20241,847.001,857.001,831.001,849.001,809.38100,500
Jul 12, 20241,809.001,843.001,803.001,831.001,791.76100,800
Jul 11, 20241,808.001,838.001,807.001,829.001,789.81156,000
Jul 10, 20241,790.001,803.001,784.001,800.001,761.43111,600
Jul 9, 20241,779.001,798.001,779.001,792.001,753.6088,700
Jul 8, 20241,751.001,778.001,747.001,775.001,736.96109,700
Jul 5, 20241,765.001,768.001,753.001,764.001,726.2044,500
Jul 4, 20241,763.001,763.001,752.001,760.001,722.2958,800
Jul 3, 20241,739.001,758.001,737.001,757.001,719.3567,800
Jul 2, 20241,765.001,768.001,741.001,744.001,706.6393,400
Jul 1, 20241,772.001,781.001,763.001,781.001,742.8480,400
Jun 28, 20241,762.001,768.001,749.001,757.001,719.3578,300
Jun 27, 2024 33.00 Dividend
Jun 27, 20241,766.001,766.001,748.001,758.001,720.3397,600
Jun 26, 20241,794.001,817.001,790.001,806.001,735.0191,700
Jun 25, 20241,782.001,805.001,782.001,794.001,723.4856,500
Jun 24, 20241,806.001,816.001,787.001,787.001,716.7571,300
Jun 21, 20241,804.001,820.001,781.001,806.001,735.01162,100
Jun 20, 20241,830.001,851.001,796.001,803.001,732.13157,000
Jun 19, 20241,810.001,830.001,801.001,830.001,758.0673,600
Jun 18, 20241,798.001,808.001,789.001,806.001,735.0165,800
Jun 17, 20241,794.001,794.001,761.001,786.001,715.7976,400
Jun 14, 20241,741.001,798.001,740.001,798.001,727.32136,400
Jun 13, 20241,769.001,773.001,742.001,742.001,673.5297,100
Jun 12, 20241,752.001,769.001,752.001,769.001,699.4642,600
Jun 11, 20241,767.001,773.001,755.001,757.001,687.9368,500
Jun 10, 20241,750.001,777.001,748.001,767.001,697.5441,500
Jun 7, 20241,750.001,768.001,750.001,758.001,688.8966,100
Jun 6, 20241,741.001,761.001,738.001,758.001,688.8948,800
Jun 5, 20241,743.001,752.001,735.001,750.001,681.2167,500
Jun 4, 20241,760.001,761.001,747.001,754.001,685.0577,900
Jun 3, 20241,775.001,789.001,771.001,774.001,704.2749,000
May 31, 20241,760.001,778.001,751.001,778.001,708.1199,800
May 30, 20241,729.001,753.001,722.001,750.001,681.2146,700
May 29, 20241,749.001,756.001,736.001,737.001,668.7237,800
May 28, 20241,759.001,759.001,746.001,749.001,680.2546,800
May 27, 20241,758.001,758.001,749.001,753.001,684.0938,900
May 24, 20241,739.001,763.001,739.001,758.001,688.8945,900
May 23, 20241,739.001,760.001,733.001,757.001,687.9365,900
May 22, 20241,750.001,753.001,740.001,752.001,683.1352,100
May 21, 20241,764.001,765.001,743.001,745.001,676.4152,400
May 20, 20241,764.001,773.001,753.001,764.001,694.6653,600
May 17, 20241,760.001,767.001,750.001,764.001,694.6640,500
May 16, 20241,764.001,764.001,734.001,760.001,690.8281,700
May 15, 20241,745.001,781.001,733.001,757.001,687.93163,200
May 14, 20241,770.001,770.001,752.001,761.001,691.7873,500
May 13, 20241,773.001,780.001,763.001,770.001,700.4272,200
May 10, 20241,775.001,780.001,756.001,773.001,703.3082,800
May 9, 20241,742.001,773.001,742.001,772.001,702.3494,000
May 8, 20241,750.001,754.001,736.001,742.001,673.5287,100
May 7, 20241,761.001,761.001,750.001,753.001,684.0962,400
May 2, 20241,760.001,774.001,750.001,760.001,690.8267,000
May 1, 20241,769.001,775.001,761.001,771.001,701.3848,600
Apr 30, 20241,779.001,797.001,771.001,784.001,713.87105,200
Apr 26, 20241,755.001,760.001,732.001,758.001,688.89119,200
Apr 25, 20241,741.001,755.001,737.001,755.001,686.0174,800
Apr 24, 20241,735.001,750.001,727.001,750.001,681.21110,700
Apr 23, 20241,752.001,755.001,733.001,739.001,670.64116,700
Apr 22, 20241,750.001,760.001,746.001,750.001,681.2186,600
Apr 19, 20241,740.001,748.001,718.001,741.001,672.56106,300
Apr 18, 20241,747.001,758.001,743.001,753.001,684.0962,200
Apr 17, 20241,750.001,753.001,725.001,735.001,666.8095,100
Apr 16, 20241,756.001,759.001,729.001,750.001,681.2191,100
Apr 15, 20241,762.001,762.001,747.001,759.001,689.8587,300
Apr 12, 20241,756.001,774.001,750.001,763.001,693.70107,200
Apr 11, 20241,760.001,766.001,749.001,750.001,681.2181,600