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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Noritz Corporation (5943.T) JPX