Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Noritz (5943) Historical Prices

JP:5943 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,285.002,322.002,285.002,310.002,310.00+1.81%77,7001.01
Oct 29, 20262,236.002,269.002,230.002,269.002,269.00+1.48%134,8001.76
Oct 28, 20262,276.002,278.002,236.002,236.002,236.00-1.76%57,5000.75
Oct 27, 20262,281.002,289.002,260.002,276.002,276.00-0.22%55,6000.72
Oct 26, 20262,250.002,286.002,238.002,281.002,281.00+1.06%69,5000.89
Oct 23, 20262,265.002,292.002,243.002,257.002,257.00+0.00%81,1001.04
Oct 22, 20262,224.002,265.002,224.002,257.002,257.00+1.80%72,0000.93
Oct 21, 20262,239.002,239.002,208.002,217.002,217.00+0.18%58,1000.75
Oct 20, 20262,209.002,219.002,180.002,213.002,213.00+0.18%93,0001.21
Oct 19, 20262,194.002,223.002,193.002,209.002,209.00+0.82%55,0000.71
Oct 16, 20262,187.002,198.002,172.002,191.002,191.00+0.87%73,6000.95
Oct 15, 20262,180.002,191.002,164.002,172.002,172.00-0.41%82,2001.08
Oct 14, 20262,185.002,200.002,171.002,181.002,181.00-0.18%91,8001.21
Oct 13, 20262,175.002,197.002,150.002,185.002,185.00+1.16%145,2001.95
Oct 12, 20262,160.002,179.002,154.002,160.002,160.00+0.00%00.00
Oct 09, 20262,158.002,179.002,154.002,160.002,160.00+1.03%79,6001.06
Oct 08, 20262,160.002,166.002,137.002,138.002,138.00-1.02%65,3000.87
Oct 07, 20262,173.002,186.002,160.002,160.002,160.00-0.60%64,5000.86
Oct 06, 20262,150.002,190.002,150.002,173.002,173.00+0.74%65,5000.87
Oct 05, 20262,149.002,157.002,131.002,157.002,157.00+0.37%83,8001.11
Oct 02, 20262,171.002,171.002,135.002,149.002,149.00-1.47%100,8001.36
Oct 01, 20262,190.002,191.002,170.002,181.002,181.00-0.68%118,8001.63
Sep 30, 20262,203.002,207.002,189.002,196.002,196.00-0.32%71,7000.99
Sep 29, 20262,221.002,221.002,190.002,203.002,203.00-1.03%77,0001.06
Sep 28, 20262,230.002,239.002,221.002,226.002,226.00+0.36%75,1001.03
Sep 25, 20262,219.002,231.002,216.002,218.002,218.00-0.05%65,1000.88
Sep 24, 20262,233.002,235.002,209.002,219.002,219.00-0.63%70,1000.92
Sep 23, 20262,233.002,233.002,233.002,233.002,233.00+0.00%00.00
Sep 22, 20262,233.002,233.002,233.002,233.002,233.00+0.00%00.00
Sep 21, 20262,233.002,233.002,233.002,233.002,233.00+0.00%00.00
Sep 18, 20262,241.002,247.002,229.002,233.002,233.00-0.36%149,7001.87
Sep 17, 20262,229.002,243.002,224.002,241.002,241.00+1.13%54,5000.67
Sep 16, 20262,235.002,249.002,210.002,216.002,216.00-0.49%87,0001.07
Sep 15, 20262,256.002,260.002,224.002,227.002,227.00-1.29%94,1001.17
Sep 14, 20262,228.002,265.002,228.002,256.002,256.00+1.58%74,8000.93
Sep 11, 20262,214.002,230.002,200.002,221.002,221.00-1.11%88,4001.09
Sep 10, 20262,238.002,249.002,228.002,246.002,246.00+0.18%77,2000.95
Sep 09, 20262,264.002,265.002,231.002,242.002,242.00-1.19%68,4000.84
Sep 08, 20262,300.002,301.002,269.002,269.002,269.00-1.52%54,9000.67
Sep 07, 20262,313.002,315.002,284.002,304.002,304.00-0.13%69,6000.84
Sep 04, 20262,381.002,383.002,307.002,307.002,307.00-3.71%109,1001.33
Sep 03, 20262,383.002,425.002,383.002,396.002,396.00+0.55%62,1000.75
Sep 02, 20262,396.002,410.002,378.002,383.002,383.00-1.73%121,0001.48
Sep 01, 20262,410.002,432.002,410.002,425.002,425.00+0.41%124,5001.54
Aug 31, 20262,438.002,438.002,411.002,415.002,415.00-0.94%88,4001.09
Aug 28, 20262,438.002,467.002,435.002,438.002,438.00+0.16%96,5001.20
Aug 27, 20262,445.002,460.002,430.002,434.002,434.00-0.61%71,9000.88
Aug 26, 20262,434.002,455.002,433.002,449.002,449.00+0.62%72,6000.89
Aug 25, 20262,468.002,471.002,429.002,434.002,434.00+0.21%92,5001.13
Aug 24, 20262,427.002,439.002,413.002,429.002,429.00+0.08%69,0000.84