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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,370	2,345	2,345	2,381	2,343	81,000
February 19, 2026	2,375	2,394	2,394	2,412	2,338	155,100
February 18, 2026	2,407	2,376	2,376	2,412	2,367	76,100
February 17, 2026	2,418	2,392	2,392	2,430	2,382	124,600
February 16, 2026	2,500	2,430	2,430	2,500	2,418	211,400
February 13, 2026	2,528	2,510	2,510	2,541	2,452	268,700
February 12, 2026	2,600	2,526	2,526	2,600	2,498	603,200
February 10, 2026	2,160	2,172	2,172	2,178	2,150	81,000
February 09, 2026	2,165	2,152	2,152	2,165	2,142	90,400
February 06, 2026	2,144	2,134	2,134	2,144	2,122	67,200
February 05, 2026	2,149	2,144	2,144	2,158	2,126	102,700
February 04, 2026	2,084	2,109	2,109	2,111	2,074	107,100
February 03, 2026	2,074	2,082	2,082	2,088	2,070	49,900
February 02, 2026	2,065	2,065	2,065	2,085	2,061	48,600
January 30, 2026	2,058	2,065	2,065	2,065	2,039	62,800
January 29, 2026	2,052	2,058	2,058	2,079	2,033	73,600
January 28, 2026	2,062	2,058	2,058	2,091	2,058	57,400
January 27, 2026	2,082	2,080	2,080	2,090	2,062	56,900
January 26, 2026	2,094	2,089	2,089	2,100	2,081	76,000
January 23, 2026	2,096	2,108	2,108	2,108	2,087	50,000
January 22, 2026	2,080	2,094	2,094	2,109	2,080	91,300
January 21, 2026	2,051	2,080	2,080	2,080	2,043	92,500
January 20, 2026	2,073	2,073	2,073	2,086	2,073	88,100
January 19, 2026	2,070	2,073	2,073	2,084	2,056	80,500
January 16, 2026	2,045	2,071	2,071	2,076	2,038	85,900
January 15, 2026	2,045	2,047	2,047	2,053	2,040	93,500
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

Noritz Corporation (5943.T) JPX