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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,100	2,068	2,068	2,103	2,062	126,700
September 04, 2025	2,067	2,084	2,084	2,118	2,058	306,200
September 03, 2025	1,995	2,017	2,017	2,019	1,995	79,700
September 02, 2025	2,004	1,994	1,994	2,004	1,986	74,500
September 01, 2025	1,950	1,992	1,992	1,995	1,950	76,600
August 29, 2025	1,941	1,950	1,950	1,954	1,934	56,100
August 28, 2025	1,948	1,954	1,954	1,958	1,939	71,500
August 27, 2025	1,961	1,956	1,956	1,972	1,949	62,600
August 26, 2025	1,956	1,952	1,952	1,972	1,946	82,200
August 25, 2025	1,958	1,956	1,956	1,960	1,946	68,800
August 22, 2025	1,991	1,948	1,948	1,992	1,945	147,100
August 21, 2025	2,004	1,991	1,991	2,004	1,980	74,000
August 20, 2025	2,000	2,003	2,003	2,015	2,000	58,900
August 19, 2025	2,007	2,000	2,000	2,009	1,989	76,800
August 18, 2025	1,978	2,007	2,000	2,009	1,978	87,200
August 15, 2025	1,980	1,978	1,978	1,989	1,964	89,500
August 14, 2025	2,000	1,991	1,991	2,007	1,987	74,900
August 13, 2025	1,979	2,000	2,000	2,009	1,972	106,500
August 12, 2025	1,980	1,979	1,979	1,992	1,967	113,400
August 08, 2025	1,957	1,973	1,973	1,986	1,947	141,500
August 07, 2025	1,996	2,007	2,007	2,023	1,992	118,600
August 06, 2025	1,996	2,006	2,006	2,006	1,987	110,600
August 05, 2025	1,960	1,984	1,984	1,996	1,949	122,100
August 04, 2025	1,940	1,957	1,957	1,958	1,936	89,400
August 01, 2025	1,945	1,955	1,955	1,958	1,935	152,600
July 31, 2025	1,905	1,921	1,921	1,933	1,885	142,000
July 30, 2025	1,921	1,895	1,895	1,930	1,895	673,800
July 29, 2025	1,915	1,926	1,926	1,933	1,905	118,300
July 28, 2025	1,931	1,926	1,926	1,938	1,920	73,500
July 25, 2025	1,895	1,923	1,923	1,927	1,880	84,900
July 24, 2025	1,903	1,899	1,899	1,916	1,891	102,300
July 23, 2025	1,903	1,891	1,891	1,903	1,870	130,500
July 22, 2025	1,916	1,879	1,879	1,920	1,872	141,400
July 18, 2025	1,918	1,916	1,916	1,930	1,908	96,900
July 17, 2025	1,954	1,920	1,920	1,954	1,912	114,300
July 16, 2025	1,998	1,954	1,954	2,005	1,943	152,500
July 15, 2025	1,983	1,992	1,992	1,998	1,983	110,800
July 14, 2025	1,968	1,978	1,978	1,983	1,966	100,300
July 11, 2025	1,969	1,968	1,968	1,984	1,967	96,800
July 10, 2025	1,960	1,950	1,950	1,966	1,941	102,600
July 09, 2025	1,931	1,954	1,954	1,970	1,931	102,500
July 08, 2025	1,940	1,926	1,926	1,962	1,913	194,500
July 07, 2025	1,914	1,940	1,940	1,945	1,914	103,800
July 04, 2025	1,887	1,912	1,912	1,919	1,887	113,700
July 03, 2025	1,888	1,884	1,884	1,894	1,874	106,900
July 02, 2025	1,862	1,890	1,890	1,897	1,862	93,700
July 01, 2025	1,849	1,862	1,862	1,865	1,848	76,000
June 30, 2025	1,840	1,849	1,849	1,859	1,835	68,600
June 27, 2025	1,835	1,837	1,837	1,853	1,832	69,200
June 26, 2025	1,848	1,863	1,828	1,879	1,840	80,700
June 25, 2025	1,842	1,848	1,813.28	1,858	1,834	49,800
June 24, 2025	1,875	1,847	1,812.3	1,875	1,839	60,000
June 23, 2025	1,825	1,850	1,815.24	1,857	1,815	81,400
June 20, 2025	1,850	1,810	1,810	1,850	1,810	107,100
June 19, 2025	1,869	1,850	1,850	1,869	1,848	51,400
June 18, 2025	1,874	1,869	1,869	1,878	1,869	37,900
June 17, 2025	1,875	1,874	1,874	1,883	1,873	34,700
June 16, 2025	1,873	1,875	1,875	1,876	1,865	52,600
June 13, 2025	1,897	1,873	1,873	1,903	1,857	80,500
June 12, 2025	1,895	1,897	1,897	1,913	1,895	58,500

Noritz Corporation (5943.T) JPX