Noritake Co., Limited - 5331.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	4,520	4,510	4,510	4,525	4,495	59,400
August 21, 2025	4,510	4,520	4,520	4,550	4,490	75,400
August 20, 2025	4,510	4,515	4,515	4,515	4,475	40,700
August 19, 2025	4,460	4,525	4,525	4,530	4,460	66,900
August 18, 2025	4,450	4,480	4,480	4,500	4,440	88,100
August 15, 2025	4,460	4,440	4,440	4,500	4,420	93,100
August 14, 2025	4,470	4,455	4,455	4,490	4,435	68,800
August 13, 2025	4,530	4,515	4,515	4,540	4,500	51,700
August 12, 2025	4,550	4,530	4,530	4,555	4,495	115,200
August 08, 2025	4,445	4,500	4,500	4,515	4,430	173,300
August 07, 2025	4,480	4,450	4,450	4,525	4,440	107,400
August 06, 2025	4,440	4,480	4,480	4,495	4,440	64,200
August 05, 2025	4,390	4,420	4,420	4,435	4,375	67,100
August 04, 2025	4,315	4,360	4,360	4,370	4,310	64,200
August 01, 2025	4,385	4,365	4,365	4,400	4,350	62,800
July 31, 2025	4,280	4,315	4,315	4,330	4,265	52,400
July 30, 2025	4,275	4,265	4,265	4,285	4,255	34,700
July 29, 2025	4,205	4,255	4,255	4,255	4,205	66,500
July 28, 2025	4,215	4,260	4,260	4,280	4,215	58,800
July 25, 2025	4,205	4,235	4,235	4,240	4,175	58,200
July 24, 2025	4,230	4,245	4,245	4,275	4,215	63,600
July 23, 2025	4,245	4,235	4,235	4,250	4,195	123,900
July 22, 2025	4,265	4,215	4,215	4,310	4,195	142,700
July 18, 2025	4,330	4,220	4,220	4,340	4,195	385,200
July 17, 2025	3,915	3,910	3,910	3,915	3,895	37,600
July 16, 2025	3,910	3,915	3,915	3,925	3,890	36,100
July 15, 2025	3,875	3,890	3,890	3,915	3,875	79,800
July 14, 2025	3,855	3,870	3,870	3,890	3,855	50,900
July 11, 2025	3,820	3,855	3,855	3,860	3,820	65,100
July 10, 2025	3,795	3,810	3,810	3,810	3,765	79,400
July 09, 2025	3,735	3,750	3,750	3,825	3,725	79,500
July 08, 2025	3,660	3,725	3,725	3,725	3,640	98,200
July 07, 2025	3,650	3,675	3,675	3,695	3,645	61,000
July 04, 2025	3,645	3,650	3,650	3,665	3,630	38,000
July 03, 2025	3,605	3,645	3,645	3,650	3,605	37,300
July 02, 2025	3,610	3,620	3,620	3,635	3,610	26,900
July 01, 2025	3,620	3,625	3,625	3,655	3,620	31,800
June 30, 2025	3,665	3,655	3,655	3,675	3,650	45,500
June 27, 2025	3,650	3,650	3,650	3,650	3,620	58,600
June 26, 2025	3,575	3,615	3,615	3,615	3,575	70,900
June 25, 2025	3,570	3,580	3,580	3,590	3,550	54,500
June 24, 2025	3,635	3,585	3,585	3,635	3,575	44,400
June 23, 2025	3,620	3,600	3,590	3,625	3,590	69,000
June 20, 2025	3,660	3,630	3,630	3,660	3,630	97,000
June 19, 2025	3,655	3,670	3,670	3,670	3,645	58,300
June 18, 2025	3,640	3,660	3,660	3,665	3,640	38,100
June 17, 2025	3,615	3,645	3,645	3,655	3,615	64,900
June 16, 2025	3,630	3,635	3,635	3,665	3,615	84,600
June 13, 2025	3,625	3,590	3,590	3,640	3,590	55,100
June 12, 2025	3,620	3,650	3,650	3,660	3,620	57,300
June 11, 2025	3,630	3,620	3,620	3,635	3,575	76,900
June 10, 2025	3,600	3,620	3,620	3,660	3,600	56,600
June 09, 2025	3,625	3,605	3,605	3,645	3,595	45,400
June 06, 2025	3,650	3,620	3,620	3,650	3,610	31,800
June 05, 2025	3,635	3,620	3,620	3,645	3,615	55,500
June 04, 2025	3,675	3,680	3,680	3,695	3,665	69,700
June 03, 2025	3,710	3,685	3,685	3,710	3,670	36,100
June 02, 2025	3,700	3,710	3,710	3,710	3,675	52,700
May 30, 2025	3,680	3,730	3,730	3,740	3,680	50,700
May 29, 2025	3,685	3,710	3,710	3,720	3,685	42,700

Noritake Co., Limited (5331.T) JPX