TYO:7744
Noritsu Koki Co.,Ltd. Stock Price (Quote)
JP¥3,090.00
-10.00 (-0.323%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,900.00 | JP¥3,195.00 | Thursday, 2nd May 2024 7744.T stock ended at JP¥3,090.00. This is 0.323% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.46% from a day low at JP¥3,075.00 to a day high of JP¥3,120.00. |
90 days | JP¥2,860.00 | JP¥3,340.00 | |
52 weeks | JP¥2,122.00 | JP¥3,450.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥3,100.00 | JP¥3,120.00 | JP¥3,075.00 | JP¥3,090.00 | 96 500 |
May 01, 2024 | JP¥3,100.00 | JP¥3,110.00 | JP¥3,080.00 | JP¥3,100.00 | 37 500 |
Apr 30, 2024 | JP¥3,070.00 | JP¥3,115.00 | JP¥3,045.00 | JP¥3,100.00 | 81 400 |
Apr 26, 2024 | JP¥2,961.00 | JP¥3,035.00 | JP¥2,961.00 | JP¥3,025.00 | 92 500 |
Apr 25, 2024 | JP¥3,000.00 | JP¥3,050.00 | JP¥2,985.00 | JP¥2,985.00 | 89 900 |
Apr 24, 2024 | JP¥3,045.00 | JP¥3,080.00 | JP¥3,030.00 | JP¥3,055.00 | 62 600 |
Apr 23, 2024 | JP¥3,035.00 | JP¥3,045.00 | JP¥3,010.00 | JP¥3,010.00 | 52 900 |
Apr 22, 2024 | JP¥2,943.00 | JP¥3,020.00 | JP¥2,943.00 | JP¥3,020.00 | 136 700 |
Apr 19, 2024 | JP¥2,971.00 | JP¥2,993.00 | JP¥2,900.00 | JP¥2,915.00 | 139 900 |
Apr 18, 2024 | JP¥2,918.00 | JP¥2,982.00 | JP¥2,916.00 | JP¥2,978.00 | 85 100 |
Apr 17, 2024 | JP¥2,993.00 | JP¥2,993.00 | JP¥2,906.00 | JP¥2,913.00 | 182 400 |
Apr 16, 2024 | JP¥3,060.00 | JP¥3,085.00 | JP¥3,000.00 | JP¥3,000.00 | 140 300 |
Apr 15, 2024 | JP¥3,050.00 | JP¥3,100.00 | JP¥3,040.00 | JP¥3,085.00 | 81 600 |
Apr 12, 2024 | JP¥3,090.00 | JP¥3,100.00 | JP¥3,065.00 | JP¥3,065.00 | 64 600 |
Apr 11, 2024 | JP¥3,080.00 | JP¥3,100.00 | JP¥3,045.00 | JP¥3,085.00 | 83 700 |
Apr 10, 2024 | JP¥3,080.00 | JP¥3,110.00 | JP¥3,060.00 | JP¥3,095.00 | 81 000 |
Apr 09, 2024 | JP¥3,050.00 | JP¥3,070.00 | JP¥3,035.00 | JP¥3,035.00 | 88 000 |
Apr 08, 2024 | JP¥3,020.00 | JP¥3,060.00 | JP¥3,010.00 | JP¥3,030.00 | 95 100 |
Apr 05, 2024 | JP¥2,950.00 | JP¥3,000.00 | JP¥2,950.00 | JP¥2,982.00 | 186 900 |
Apr 04, 2024 | JP¥3,100.00 | JP¥3,100.00 | JP¥3,030.00 | JP¥3,050.00 | 119 400 |
Apr 03, 2024 | JP¥3,090.00 | JP¥3,110.00 | JP¥3,055.00 | JP¥3,070.00 | 111 600 |
Apr 02, 2024 | JP¥3,195.00 | JP¥3,195.00 | JP¥3,105.00 | JP¥3,120.00 | 92 300 |
Apr 01, 2024 | JP¥3,225.00 | JP¥3,260.00 | JP¥3,195.00 | JP¥3,220.00 | 122 500 |
Mar 29, 2024 | JP¥3,190.00 | JP¥3,195.00 | JP¥3,160.00 | JP¥3,195.00 | 75 800 |
Mar 28, 2024 | JP¥3,165.00 | JP¥3,185.00 | JP¥3,135.00 | JP¥3,175.00 | 81 100 |