Noritsu Koki Co., Ltd. - 7744.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,186	2,183	2,183	2,200	2,161	545,600
February 19, 2026	2,140	2,169	2,169	2,187	2,133	715,700
February 18, 2026	2,141	2,135	2,135	2,155	2,132	734,000
February 17, 2026	2,200	2,150	2,150	2,211	2,133	703,700
February 16, 2026	2,277	2,195	2,195	2,277	2,168	1.03M
February 13, 2026	2,312	2,284	2,284	2,347	2,247	755,500
February 12, 2026	2,350	2,340	2,340	2,360	2,331	336,700
February 10, 2026	2,303	2,310	2,310	2,329	2,295	343,800
February 09, 2026	2,312	2,309	2,309	2,331	2,275	329,300
February 06, 2026	2,274	2,262	2,262	2,274	2,242	329,600
February 05, 2026	2,305	2,274	2,274	2,310	2,260	312,400
February 04, 2026	2,259	2,278	2,278	2,284	2,253	314,500
February 03, 2026	2,198	2,247	2,247	2,266	2,187	380,100
February 02, 2026	2,189	2,172	2,172	2,203	2,167	524,800
January 30, 2026	2,159	2,198	2,198	2,217	2,157	434,400
January 29, 2026	2,105	2,157	2,157	2,165	2,061	535,000
January 28, 2026	2,111	2,116	2,116	2,145	2,073	588,100
January 27, 2026	2,071	2,116	2,116	2,160	2,061	592,700
January 26, 2026	2,040	2,116	2,116	2,132	2,035	713,000
January 23, 2026	2,043	2,084	2,084	2,091	2,043	531,200
January 22, 2026	1,983	2,043	2,043	2,047	1,983	315,600
January 21, 2026	1,955	1,977	1,977	1,981	1,940	241,700
January 20, 2026	1,980	1,974	1,974	1,994	1,966	221,000
January 19, 2026	2,000	1,985	1,985	2,016	1,959	382,800
January 16, 2026	2,073	2,025	2,025	2,073	2,001	503,400
January 15, 2026	1,944	1,969	1,969	1,982	1,944	282,700
January 14, 2026	1,924	1,963	1,963	1,973	1,920	489,100
January 13, 2026	1,910	1,884	1,884	1,918	1,873	690,500
January 09, 2026	1,898	1,892	1,892	1,907	1,892	203,300
January 08, 2026	1,888	1,892	1,892	1,913	1,873	343,600
January 07, 2026	1,854	1,888	1,888	1,892	1,847	406,000
January 06, 2026	1,857	1,879	1,879	1,879	1,844	297,300
January 05, 2026	1,855	1,846	1,846	1,872	1,828	288,000
December 30, 2025	1,875	1,857	1,857	1,875	1,848	164,000
December 29, 2025	1,845	1,852	1,852	1,863	1,832	308,300
December 26, 2025	1,908	1,888	1,888	1,912	1,879	243,000
December 25, 2025	1,888	1,898	1,898	1,901	1,881	82,700
December 24, 2025	1,915	1,876	1,876	1,917	1,876	190,100
December 23, 2025	1,900	1,908	1,908	1,915	1,892	285,300
December 22, 2025	1,911	1,900	1,900	1,914	1,891	261,900
December 19, 2025	1,890	1,894	1,894	1,909	1,883	252,800
December 18, 2025	1,895	1,887	1,887	1,899	1,871	229,400
December 17, 2025	1,882	1,892	1,892	1,907	1,879	330,100
December 16, 2025	1,900	1,889	1,889	1,902	1,876	320,400
December 15, 2025	1,850	1,903	1,903	1,917	1,848	536,400
December 12, 2025	1,822	1,839	1,839	1,843	1,820	182,100
December 11, 2025	1,832	1,809	1,809	1,835	1,803	175,600
December 10, 2025	1,827	1,822	1,822	1,846	1,818	203,800
December 09, 2025	1,844	1,824	1,824	1,851	1,809	213,500
December 08, 2025	1,820	1,850	1,850	1,853	1,815	206,500
December 05, 2025	1,814	1,813	1,813	1,825	1,806	179,600
December 04, 2025	1,861	1,808	1,808	1,861	1,808	390,300
December 03, 2025	1,856	1,841	1,841	1,863	1,841	363,700
December 02, 2025	1,815	1,825	1,825	1,843	1,806	273,300
December 01, 2025	1,805	1,794	1,794	1,815	1,791	338,800
November 28, 2025	1,798	1,797	1,797	1,808	1,788	165,800
November 27, 2025	1,802	1,795	1,795	1,812	1,767	234,200
November 26, 2025	1,766	1,801	1,801	1,815	1,761	361,400
November 25, 2025	1,760	1,749	1,749	1,766	1,728	208,300
November 21, 2025	1,684	1,753	1,753	1,753	1,680	572,500

Noritsu Koki Co., Ltd. (7744.T) JPX