Noritz Corporation - 5943.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,020	2,045	2,045	2,049	2,012	108,400
January 13, 2026	2,075	2,017	2,017	2,083	2,006	151,700
January 09, 2026	2,047	2,062	2,062	2,067	2,046	65,200
January 08, 2026	2,044	2,046	2,046	2,054	2,030	81,200
January 07, 2026	2,032	2,059	2,059	2,065	2,019	110,200
January 06, 2026	2,020	2,038	2,038	2,042	2,020	81,000
January 05, 2026	1,995	2,019	2,019	2,019	1,995	98,400
December 30, 2025	1,995	1,995	1,995	2,006	1,995	76,800
December 29, 2025	1,971	1,994	1,994	1,994	1,959	100,400
December 26, 2025	1,990	2,002	2,002	2,003	1,990	79,900
December 25, 2025	1,985	1,996	1,996	2,001	1,985	36,000
December 24, 2025	1,987	1,985	1,985	1,997	1,985	54,700
December 23, 2025	1,973	1,990	1,990	1,991	1,971	58,100
December 22, 2025	1,977	1,978	1,978	1,999	1,975	83,500
December 19, 2025	1,957	1,975	1,975	1,986	1,952	112,200
December 18, 2025	1,928	1,961	1,961	1,970	1,923	68,900
December 17, 2025	1,924	1,928	1,928	1,938	1,915	70,600
December 16, 2025	1,953	1,927	1,927	1,953	1,927	57,800
December 15, 2025	1,946	1,957	1,957	1,958	1,939	102,300
December 12, 2025	1,920	1,946	1,946	1,946	1,915	89,200
December 11, 2025	1,915	1,913	1,913	1,921	1,906	63,600
December 10, 2025	1,926	1,914	1,914	1,937	1,914	78,600
December 09, 2025	1,945	1,926	1,926	1,958	1,921	98,500
December 08, 2025	1,926	1,952	1,952	1,956	1,922	150,400
December 05, 2025	1,970	1,930	1,930	2,000	1,925	505,200
December 04, 2025	1,880	1,888	1,888	1,891	1,874	73,000
December 03, 2025	1,898	1,880	1,880	1,898	1,880	104,000
December 02, 2025	1,924	1,898	1,898	1,925	1,898	100,200
December 01, 2025	1,924	1,924	1,924	1,929	1,917	99,000
November 28, 2025	1,930	1,924	1,924	1,930	1,913	76,000
November 27, 2025	1,924	1,932	1,932	1,933	1,921	68,100
November 26, 2025	1,909	1,917	1,917	1,921	1,897	92,000
November 25, 2025	1,905	1,895	1,895	1,909	1,890	102,000
November 21, 2025	1,860	1,906	1,906	1,906	1,859	231,600
November 20, 2025	1,840	1,847	1,847	1,855	1,836	106,400
November 19, 2025	1,837	1,836	1,836	1,845	1,821	113,300
November 18, 2025	1,850	1,843	1,843	1,862	1,832	149,500
November 17, 2025	1,873	1,851	1,851	1,878	1,851	140,700
November 14, 2025	1,891	1,873	1,873	1,893	1,869	169,000
November 13, 2025	1,929	1,897	1,897	1,942	1,890	249,600
November 12, 2025	1,900	1,920	1,920	1,933	1,881	466,800
November 11, 2025	2,063	2,066	2,066	2,072	2,032	106,400
November 10, 2025	2,077	2,064	2,064	2,080	2,060	82,400
November 07, 2025	2,027	2,052	2,052	2,055	2,027	52,300
November 06, 2025	2,002	2,027	2,027	2,041	2,002	67,000
November 05, 2025	2,010	2,018	2,018	2,023	1,997	96,200
November 04, 2025	2,000	2,011	2,011	2,027	1,998	88,900
October 31, 2025	2,000	2,003	2,003	2,010	1,985	82,400
October 30, 2025	2,000	2,005	2,005	2,007	1,990	98,300
October 29, 2025	2,003	2,002	2,002	2,005	1,993	99,200
October 28, 2025	2,040	2,003	2,003	2,040	2,003	55,500
October 27, 2025	2,031	2,051	2,051	2,052	2,025	56,300
October 24, 2025	2,040	2,029	2,029	2,047	2,008	73,300
October 23, 2025	2,049	2,043	2,043	2,055	2,040	41,800
October 22, 2025	2,034	2,043	2,043	2,051	2,021	106,700
October 21, 2025	2,047	2,044	2,044	2,054	2,037	78,000
October 20, 2025	2,040	2,047	2,047	2,048	2,031	47,900
October 17, 2025	2,033	2,022	2,022	2,035	2,010	66,300
October 16, 2025	2,061	2,033	2,033	2,071	2,021	73,700
October 15, 2025	2,026	2,061	2,061	2,136	2,026	218,200

Noritz Corporation (5943.T) JPX