Noritake Co., Limited (5331.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5331.T Historical Return
If you invested ¥1000 in Noritake Co., Limited (5331.T) 10 years ago, it would be worth ¥8,230.12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,394.54, while ¥1000 invested 1 year ago would be worth ¥1,637.19. This corresponds to total returns of 723.01%, 339.45%, 63.72%, respectively, with annualized returns of 23.45%, 34.46%, 63.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5331.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,570 | 3,595 | 3,595 | 3,625 | 3,535 | 157,700 |
| August 20, 2026 | 3,640 | 3,635 | 3,635 | 3,640 | 3,560 | 162,700 |
| August 19, 2026 | 3,655 | 3,590 | 3,590 | 3,705 | 3,555 | 255,900 |
| August 18, 2026 | 3,890 | 3,795 | 3,795 | 3,950 | 3,780 | 257,900 |
| August 17, 2026 | 3,895 | 3,900 | 3,900 | 3,905 | 3,840 | 169,900 |
| August 14, 2026 | 3,850 | 3,870 | 3,870 | 3,925 | 3,810 | 234,300 |
| August 13, 2026 | 3,900 | 3,870 | 3,870 | 3,945 | 3,840 | 380,700 |
| August 12, 2026 | 3,860 | 3,765 | 3,765 | 3,860 | 3,730 | 431,600 |
| August 10, 2026 | 4,100 | 3,860 | 3,860 | 4,185 | 3,800 | 1.06M |
| August 07, 2026 | 3,595 | 3,560 | 3,560 | 3,630 | 3,460 | 282,700 |
| August 06, 2026 | 3,595 | 3,635 | 3,635 | 3,655 | 3,540 | 329,500 |
| August 05, 2026 | 3,580 | 3,665 | 3,665 | 3,670 | 3,565 | 280,000 |
| August 04, 2026 | 3,470 | 3,510 | 3,510 | 3,540 | 3,470 | 386,800 |
| August 03, 2026 | 3,330 | 3,425 | 3,425 | 3,445 | 3,300 | 391,000 |
| July 31, 2026 | 3,360 | 3,400 | 3,400 | 3,430 | 3,280 | 467,700 |
| July 30, 2026 | 3,050 | 3,155 | 3,155 | 3,220 | 3,045 | 400,700 |
| July 29, 2026 | 3,285 | 3,110 | 3,110 | 3,285 | 3,025 | 409,400 |
| July 28, 2026 | 3,420 | 3,280 | 3,280 | 3,425 | 3,240 | 253,700 |
| July 27, 2026 | 3,455 | 3,485 | 3,485 | 3,490 | 3,390 | 252,400 |
| July 24, 2026 | 3,470 | 3,485 | 3,485 | 3,515 | 3,440 | 170,400 |
| July 23, 2026 | 3,525 | 3,520 | 3,520 | 3,580 | 3,465 | 318,500 |
| July 22, 2026 | 3,465 | 3,455 | 3,455 | 3,505 | 3,430 | 207,800 |
| July 21, 2026 | 3,380 | 3,415 | 3,415 | 3,415 | 3,270 | 383,900 |
| July 17, 2026 | 3,370 | 3,270 | 3,270 | 3,380 | 3,160 | 368,500 |
| July 16, 2026 | 3,445 | 3,435 | 3,435 | 3,465 | 3,400 | 227,500 |
| July 15, 2026 | 3,480 | 3,510 | 3,510 | 3,510 | 3,420 | 253,200 |
| July 14, 2026 | 3,500 | 3,455 | 3,455 | 3,520 | 3,405 | 254,500 |
| July 13, 2026 | 3,655 | 3,510 | 3,510 | 3,670 | 3,510 | 324,200 |
| July 10, 2026 | 3,725 | 3,640 | 3,640 | 3,725 | 3,625 | 230,100 |
| July 09, 2026 | 3,715 | 3,665 | 3,665 | 3,765 | 3,650 | 209,000 |
| July 08, 2026 | 3,715 | 3,695 | 3,695 | 3,825 | 3,680 | 296,300 |
| July 07, 2026 | 3,955 | 3,765 | 3,765 | 3,985 | 3,760 | 392,900 |
| July 06, 2026 | 4,080 | 3,985 | 3,985 | 4,095 | 3,955 | 249,200 |
| July 03, 2026 | 3,905 | 4,075 | 4,075 | 4,115 | 3,850 | 348,600 |
| July 02, 2026 | 4,060 | 3,965 | 3,965 | 4,080 | 3,940 | 387,800 |
| July 01, 2026 | 4,130 | 4,095 | 4,095 | 4,190 | 4,085 | 194,000 |
| June 30, 2026 | 4,180 | 4,080 | 4,080 | 4,180 | 4,035 | 359,100 |
| June 29, 2026 | 4,170 | 4,140 | 4,140 | 4,190 | 4,000 | 449,100 |
| June 26, 2026 | 4,340 | 4,155 | 4,155 | 4,340 | 4,045 | 409,600 |
| June 25, 2026 | 4,390 | 4,340 | 4,340 | 4,390 | 4,285 | 279,300 |
| June 24, 2026 | 4,250 | 4,250 | 4,250 | 4,315 | 4,180 | 310,600 |
| June 23, 2026 | 4,530 | 4,260 | 4,260 | 4,530 | 4,235 | 400,100 |
| June 22, 2026 | 4,475 | 4,540 | 4,540 | 4,550 | 4,430 | 411,700 |
| June 19, 2026 | 4,500 | 4,410 | 4,410 | 4,560 | 4,365 | 610,800 |
| June 18, 2026 | 4,370 | 4,405 | 4,405 | 4,500 | 4,320 | 426,000 |
| June 17, 2026 | 4,350 | 4,345 | 4,345 | 4,410 | 4,275 | 606,800 |
| June 16, 2026 | 3,990 | 4,230 | 4,230 | 4,335 | 3,975 | 594,300 |
| June 15, 2026 | 4,030 | 4,020 | 4,020 | 4,085 | 3,955 | 825,800 |
| June 12, 2026 | 3,825 | 3,820 | 3,820 | 3,955 | 3,785 | 573,200 |
| June 11, 2026 | 3,630 | 3,840 | 3,840 | 3,890 | 3,585 | 295,300 |
| June 10, 2026 | 3,875 | 3,775 | 3,775 | 3,945 | 3,750 | 398,800 |
| June 09, 2026 | 3,975 | 3,830 | 3,830 | 3,975 | 3,755 | 627,300 |
| June 08, 2026 | 3,840 | 3,905 | 3,905 | 3,940 | 3,720 | 446,000 |
| June 05, 2026 | 3,960 | 4,050 | 4,050 | 4,145 | 3,825 | 500,700 |
| June 04, 2026 | 3,980 | 3,945 | 3,945 | 4,035 | 3,890 | 472,800 |
| June 03, 2026 | 4,120 | 4,035 | 4,035 | 4,185 | 3,945 | 1.02M |
| June 02, 2026 | 4,350 | 4,135 | 4,135 | 4,535 | 4,040 | 2.08M |
| June 01, 2026 | 3,990 | 4,420 | 4,420 | 4,635 | 3,965 | 1.93M |
| May 29, 2026 | 3,850 | 3,935 | 3,935 | 4,020 | 3,840 | 724,600 |
| May 28, 2026 | 3,675 | 3,785 | 3,785 | 3,850 | 3,625 | 357,100 |
AD
