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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	1,995	2,003	2,003	2,014	1,980	208,100
October 10, 2025	1,977	1,997	1,997	2,003	1,971	101,000
October 09, 2025	1,993	2,000	2,000	2,004	1,987	69,500
October 08, 2025	2,020	2,000	2,000	2,028	1,998	61,400
October 07, 2025	2,024	2,023	2,023	2,029	2,015	54,300
October 06, 2025	2,030	2,024	2,024	2,035	2,010	91,000
October 03, 2025	2,000	2,004	2,004	2,013	1,997	42,000
October 02, 2025	1,970	2,000	2,000	2,004	1,967	97,600
October 01, 2025	2,006	1,970	1,970	2,006	1,954	132,600
September 30, 2025	2,001	2,006	2,006	2,028	1,994	89,600
September 29, 2025	2,046	2,009	2,009	2,046	2,008	102,900
September 26, 2025	2,021	2,046	2,046	2,046	2,021	86,600
September 25, 2025	2,031	2,031	2,031	2,035	2,017	49,500
September 24, 2025	2,028	2,035	2,035	2,036	2,016	54,500
September 22, 2025	2,028	2,028	2,028	2,050	2,028	63,000
September 19, 2025	2,045	2,028	2,028	2,056	2,018	179,700
September 18, 2025	2,044	2,045	2,045	2,053	2,037	42,500
September 17, 2025	2,051	2,044	2,044	2,051	2,030	56,600
September 16, 2025	2,070	2,057	2,057	2,070	2,051	57,000
September 12, 2025	2,084	2,070	2,070	2,085	2,069	69,400
September 11, 2025	2,079	2,078	2,078	2,086	2,063	70,600
September 10, 2025	2,060	2,066	2,066	2,088	2,043	106,200
September 09, 2025	2,080	2,060	2,060	2,089	2,052	97,200
September 08, 2025	2,087	2,072	2,072	2,098	2,066	99,400
September 05, 2025	2,100	2,068	2,068	2,103	2,062	126,700

Noritz Corporation (5943.T) JPX