Singapore markets closed

Noritake Co., Limited (5331.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,090.00-55.00 (-1.33%)
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20244,150.004,200.004,090.004,090.004,090.0068,800
04 Jul 2024------
03 Jul 20244,030.004,080.004,030.004,070.004,070.0060,900
02 Jul 20244,045.004,050.003,995.004,030.004,030.0053,500
01 Jul 20244,010.004,050.004,000.004,025.004,025.0054,600
28 Jun 20244,010.004,010.003,975.003,985.003,985.0039,500
27 Jun 20243,995.003,995.003,960.003,995.003,995.0046,600
26 Jun 20243,945.004,000.003,945.003,970.003,970.0051,600
25 Jun 20243,890.003,955.003,890.003,945.003,945.0048,000
24 Jun 20243,920.003,940.003,905.003,915.003,915.0038,700
21 Jun 20243,930.003,935.003,895.003,900.003,900.0099,800
20 Jun 20243,955.003,965.003,895.003,925.003,925.0029,100
19 Jun 20243,945.003,985.003,930.003,955.003,955.0020,200
18 Jun 20243,915.003,995.003,910.003,940.003,940.0042,300
17 Jun 20243,880.003,900.003,820.003,860.003,860.0059,600
14 Jun 20243,870.003,935.003,870.003,920.003,920.0055,900
13 Jun 20243,920.003,935.003,875.003,880.003,880.0053,900
12 Jun 20243,985.003,985.003,920.003,920.003,920.0057,400
11 Jun 20243,930.003,970.003,915.003,915.003,915.0029,100
10 Jun 20243,850.003,950.003,850.003,935.003,935.0042,500
07 Jun 20243,945.003,945.003,855.003,865.003,865.0034,800
06 Jun 20243,945.003,955.003,930.003,930.003,930.0037,700
05 Jun 20243,980.003,990.003,930.003,930.003,930.0058,800
04 Jun 20244,015.004,015.003,975.004,000.004,000.0039,700
03 Jun 20244,020.004,040.003,995.004,015.004,015.0057,800
31 May 20243,960.004,010.003,940.004,000.004,000.0088,200
30 May 20243,910.003,945.003,860.003,930.003,930.0043,400
29 May 20244,025.004,035.003,900.003,905.003,905.0075,300
28 May 20244,030.004,060.004,000.004,000.004,000.0041,900
27 May 20244,050.004,050.003,990.004,030.004,030.0034,900
24 May 20244,020.004,075.004,020.004,035.004,035.0039,300
23 May 20244,055.004,080.004,000.004,080.004,080.0054,300
22 May 20244,040.004,080.004,030.004,075.004,075.0053,300
21 May 20244,020.004,125.004,020.004,035.004,035.0058,200
20 May 20244,010.004,045.003,995.004,010.004,010.0044,000
17 May 20243,990.004,045.003,970.004,005.004,005.0038,400
16 May 20244,065.004,075.003,990.003,990.003,990.00107,800
15 May 20244,050.004,065.004,015.004,055.004,055.0058,900
14 May 20244,010.004,055.004,000.004,045.004,045.00114,300
13 May 20244,055.004,065.003,930.004,000.004,000.00146,700
10 May 20244,035.004,140.004,000.004,100.004,100.00140,300
09 May 20244,065.004,130.003,945.004,000.004,000.00208,800
08 May 20244,040.004,080.004,015.004,050.004,050.00105,100
07 May 20244,085.004,085.004,005.004,045.004,045.0079,700
02 May 20244,070.004,085.004,045.004,085.004,085.0042,400
01 May 20244,100.004,120.004,045.004,080.004,080.0080,900
30 Apr 20244,075.004,160.004,025.004,160.004,160.0080,800
26 Apr 20244,010.004,045.003,945.004,045.004,045.0064,400
25 Apr 20244,045.004,085.003,985.004,005.004,005.0068,900
24 Apr 20243,980.004,070.003,970.004,055.004,055.0071,200
23 Apr 20243,955.003,980.003,925.003,970.003,970.0076,600
22 Apr 20243,915.003,945.003,895.003,920.003,920.00101,200
19 Apr 20243,940.003,945.003,800.003,865.003,865.00174,500
18 Apr 20243,975.004,010.003,920.003,990.003,990.0089,500
17 Apr 20244,040.004,040.003,955.003,965.003,965.0077,300
16 Apr 20244,160.004,160.003,990.004,005.004,005.00113,200
15 Apr 20244,150.004,215.004,125.004,215.004,215.0063,400
12 Apr 20244,230.004,230.004,165.004,215.004,215.0065,400
11 Apr 20244,195.004,235.004,155.004,230.004,230.0046,500
10 Apr 20244,150.004,275.004,150.004,240.004,240.0079,700
09 Apr 20244,160.004,230.004,150.004,155.004,155.00129,900
08 Apr 20244,135.004,145.004,070.004,105.004,105.0068,500
05 Apr 20244,110.004,130.004,065.004,115.004,115.0085,300
04 Apr 20244,145.004,220.004,135.004,170.004,170.0085,300
03 Apr 20244,115.004,180.004,100.004,145.004,145.0067,700
02 Apr 20244,095.004,170.004,080.004,160.004,160.0094,100
01 Apr 20244,290.004,290.004,065.004,070.004,070.00124,100
29 Mar 20244,205.004,270.004,160.004,240.004,240.0084,000
28 Mar 20244,165.004,255.004,135.004,200.004,200.00121,000
28 Mar 202465 Dividend
28 Mar 20242:1 Stock split
27 Mar 20244,305.004,315.004,255.004,295.004,230.00102,200
26 Mar 20244,200.004,290.004,190.004,275.004,210.3077,800
25 Mar 20244,205.004,250.004,190.004,210.004,146.2958,600
22 Mar 20244,275.004,290.004,205.004,205.004,141.36115,000
21 Mar 20244,210.004,290.004,210.004,275.004,210.30171,800
19 Mar 20244,205.004,230.004,165.004,200.004,136.4468,000
18 Mar 20244,185.004,250.004,185.004,225.004,161.0680,000
15 Mar 20244,060.004,210.004,050.004,175.004,111.82157,000
14 Mar 20243,990.004,050.003,960.004,050.003,988.7170,000
13 Mar 20244,090.004,115.003,975.004,000.003,939.4672,400
12 Mar 20244,035.004,050.003,950.004,030.003,969.0196,400
11 Mar 20244,185.004,195.004,065.004,085.004,023.18117,600
08 Mar 20244,175.004,270.004,175.004,260.004,195.5384,800
07 Mar 20244,265.004,265.004,185.004,205.004,141.3690,400
06 Mar 20244,160.004,250.004,160.004,225.004,161.0687,400
05 Mar 20244,155.004,210.004,135.004,210.004,146.2985,800
04 Mar 20244,195.004,270.004,150.004,170.004,106.89158,400
01 Mar 20244,195.004,195.004,130.004,150.004,087.19140,000
29 Feb 20244,175.004,200.004,140.004,175.004,111.82132,000
28 Feb 20244,150.004,200.004,120.004,190.004,126.59106,000
27 Feb 20244,065.004,150.004,060.004,120.004,057.65100,600
26 Feb 20244,075.004,080.004,025.004,035.003,973.9392,600
22 Feb 20244,090.004,090.004,035.004,080.004,018.25109,200
21 Feb 20244,000.004,055.003,995.004,030.003,969.0189,600
20 Feb 20244,005.004,060.003,995.004,015.003,954.2495,200
19 Feb 20243,990.004,015.003,960.003,995.003,934.5456,800
16 Feb 20243,955.004,025.003,955.004,015.003,954.2477,400
15 Feb 20243,990.004,030.003,935.003,955.003,895.1564,200
14 Feb 20244,050.004,075.003,975.003,990.003,929.6285,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...