Stock listing
Tokyo:2003 Nitto Fuji Flour Milling Co., Ltd. (日東富士製粉) 株価
Follow Nitto Fuji Flour Milling Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2003
¥1,963.00 JPY +37.00 (+1.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,930.00 – ¥1,983.00 JPYNov 4, 2026
- Volume
- 42,100 sharesNov 4, 2026
- Market cap
- ¥73.69B JPYAt the close on Nov 4, 2026 · price × 37.54M shares outstanding
- Traded on an average day
- ¥53.17M JPYMedian day 24,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2003 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,963.00 | +37.00 | +1.9% | ¥1,934.00 | ¥1,983.00 | ¥1,930.00 | 42,100 | |
| ¥1,926.00 | -33.00 | -1.7% | ¥1,981.00 | ¥1,990.00 | ¥1,914.00 | 42,900 | |
| ¥1,959.00 | +59.00 | +3.1% | ¥1,899.00 | ¥1,966.00 | ¥1,899.00 | 35,600 | |
| ¥1,900.00 | +29.00 | +1.5% | ¥1,874.00 | ¥1,900.00 | ¥1,869.00 | 159,800 | |
| ¥1,871.00 | -51.00 | -2.7% | ¥1,907.00 | ¥1,915.00 | ¥1,864.00 | 59,400 | |
| ¥1,922.00 | -16.00 | -0.8% | ¥1,957.00 | ¥1,957.00 | ¥1,916.00 | 33,000 | |
| ¥1,938.00 | -25.00 | -1.3% | ¥1,963.00 | ¥1,964.00 | ¥1,933.00 | 32,600 | |
| ¥1,963.00 | +6.00 | +0.3% | ¥1,960.00 | ¥2,005.00 | ¥1,946.00 | 41,200 | |
| ¥1,957.00 | -7.00 | -0.4% | ¥1,955.00 | ¥1,975.00 | ¥1,938.00 | 36,800 | |
| ¥1,964.00 | -6.00 | -0.3% | ¥1,989.00 | ¥1,989.00 | ¥1,962.00 | 32,800 | |
| ¥1,970.00 | +13.00 | +0.7% | ¥1,976.00 | ¥1,980.00 | ¥1,957.00 | 30,100 | |
| ¥1,957.00 | +17.00 | +0.9% | ¥1,940.00 | ¥1,966.00 | ¥1,940.00 | 30,700 | |
| ¥1,940.00 | +48.00 | +2.5% | ¥1,910.00 | ¥1,945.00 | ¥1,906.00 | 27,300 | |
| ¥1,892.00 | -8.00 | -0.4% | ¥1,888.00 | ¥1,912.00 | ¥1,888.00 | 28,900 | |
| ¥1,900.00 | +17.00 | +0.9% | ¥1,887.00 | ¥1,901.00 | ¥1,874.00 | 20,200 | |
| ¥1,883.00 | +25.00 | +1.3% | ¥1,876.00 | ¥1,887.00 | ¥1,867.00 | 14,700 | |
| ¥1,858.00 | +12.00 | +0.7% | ¥1,848.00 | ¥1,868.00 | ¥1,848.00 | 32,200 | |
| ¥1,846.00 | -3.00 | -0.2% | ¥1,830.00 | ¥1,846.00 | ¥1,815.00 | 33,300 | |
| ¥1,849.00 | -12.00 | -0.6% | ¥1,856.00 | ¥1,864.00 | ¥1,843.00 | 13,800 | |
| ¥1,861.00 | +7.00 | +0.4% | ¥1,844.00 | ¥1,866.00 | ¥1,844.00 | 10,600 | |
| ¥1,854.00 | +15.00 | +0.8% | ¥1,834.00 | ¥1,854.00 | ¥1,822.00 | 23,300 | |
| ¥1,839.00 | -38.00 | -2.0% | ¥1,874.00 | ¥1,874.00 | ¥1,829.00 | 34,300 | |
| ¥1,877.00 | -1.00 | -0.1% | ¥1,861.00 | ¥1,887.00 | ¥1,859.00 | 24,700 | |
| ¥1,878.00 | +18.00 | +1.0% | ¥1,853.00 | ¥1,889.00 | ¥1,847.00 | 23,500 | |
| ¥1,860.00 | -61.00 | -3.2% | ¥1,882.00 | ¥1,887.00 | ¥1,860.00 | 31,700 | |
| ¥1,921.00 | +9.00 | +0.5% | ¥1,912.00 | ¥1,921.00 | ¥1,895.00 | 25,300 | |
| ¥1,912.00 | +14.00 | +0.7% | ¥1,900.00 | ¥1,914.00 | ¥1,898.00 | 19,700 | |
| ¥1,898.00 | -18.00 | -0.9% | ¥1,916.00 | ¥1,921.00 | ¥1,890.00 | 32,600 | |
| ¥1,916.00 | -6.00 | -0.3% | ¥1,922.00 | ¥1,926.00 | ¥1,909.00 | 19,000 | |
| ¥1,922.00 | +30.00 | +1.6% | ¥1,891.00 | ¥1,922.00 | ¥1,891.00 | 17,600 | |
| ¥1,892.00 | -8.00 | -0.4% | ¥1,892.00 | ¥1,900.00 | ¥1,888.00 | 15,500 | |
| ¥1,900.00 | +19.00 | +1.0% | ¥1,885.00 | ¥1,902.00 | ¥1,885.00 | 19,900 | |
| ¥1,881.00 | +21.00 | +1.1% | ¥1,858.00 | ¥1,884.00 | ¥1,858.00 | 18,100 | |
| ¥1,860.00 | +16.00 | +0.9% | ¥1,838.00 | ¥1,866.00 | ¥1,837.00 | 27,800 | |
| ¥1,844.00 | +15.00 | +0.8% | ¥1,821.00 | ¥1,847.00 | ¥1,820.00 | 21,900 | |
| ¥1,829.00 | +17.00 | +0.9% | ¥1,817.00 | ¥1,829.00 | ¥1,808.00 | 18,700 | |
| ¥1,812.00 | +6.00 | +0.3% | ¥1,806.00 | ¥1,820.00 | ¥1,790.00 | 15,300 | |
| ¥1,806.00 | -17.00 | -0.9% | ¥1,821.00 | ¥1,828.00 | ¥1,792.00 | 30,600 | |
| ¥1,823.00 | +4.00 | +0.2% | ¥1,810.00 | ¥1,829.00 | ¥1,805.00 | 33,300 | |
| ¥1,819.00 | +7.00 | +0.4% | ¥1,804.00 | ¥1,821.00 | ¥1,804.00 | 17,800 | |
| ¥1,812.00 | +9.00 | +0.5% | ¥1,797.00 | ¥1,819.00 | ¥1,795.00 | 22,800 | |
| ¥1,803.00 | -1.00 | -0.1% | ¥1,799.00 | ¥1,820.00 | ¥1,799.00 | 13,500 | |
| ¥1,804.00 | 0.00 | 0.0% | ¥1,804.00 | ¥1,819.00 | ¥1,804.00 | 12,700 | |
| ¥1,804.00 | -3.00 | -0.2% | ¥1,807.00 | ¥1,812.00 | ¥1,795.00 | 17,300 | |
| ¥1,807.00 | -5.00 | -0.3% | ¥1,808.00 | ¥1,819.00 | ¥1,799.00 | 11,000 | |
| ¥1,812.00 | 0.00 | 0.0% | ¥1,804.00 | ¥1,812.00 | ¥1,798.00 | 11,800 | |
| ¥1,812.00 | +1.00 | +0.1% | ¥1,802.00 | ¥1,830.00 | ¥1,802.00 | 8,500 | |
| ¥1,811.00 | -10.00 | -0.5% | ¥1,813.00 | ¥1,823.00 | ¥1,811.00 | 8,700 | |
| ¥1,821.00 | +14.00 | +0.8% | ¥1,807.00 | ¥1,824.00 | ¥1,801.00 | 24,400 | |
| ¥1,807.00 | +19.00 | +1.1% | ¥1,788.00 | ¥1,809.00 | ¥1,781.00 | 18,200 | |
| ¥1,788.00 | -3.00 | -0.2% | ¥1,779.00 | ¥1,794.00 | ¥1,772.00 | 19,000 | |
| ¥1,791.00 | +15.00 | +0.8% | ¥1,762.00 | ¥1,794.00 | ¥1,760.00 | 21,600 | |
| ¥1,776.00 | -17.00 | -0.9% | ¥1,800.00 | ¥1,800.00 | ¥1,766.00 | 17,600 | |
| ¥1,793.00 | +18.00 | +1.0% | ¥1,765.00 | ¥1,802.00 | ¥1,759.00 | 30,300 | |
| ¥1,775.00 | 0.00 | 0.0% | ¥1,777.00 | ¥1,777.00 | ¥1,756.00 | 20,700 | |
| ¥1,775.00 | 0.00 | 0.0% | ¥1,775.00 | ¥1,787.00 | ¥1,760.00 | 27,400 | |
| ¥1,775.00 | +19.00 | +1.1% | ¥1,767.00 | ¥1,780.00 | ¥1,750.00 | 27,400 | |
| ¥1,756.00 | +28.00 | +1.6% | ¥1,740.00 | ¥1,779.00 | ¥1,732.00 | 59,800 | |
| ¥1,728.00 | +38.00 | +2.2% | ¥1,702.00 | ¥1,737.00 | ¥1,698.00 | 48,000 | |
| ¥1,690.00 | -15.00 | -0.9% | ¥1,710.00 | ¥1,720.00 | ¥1,690.00 | 47,200 | |
| ¥1,705.00 | -15.00 | -0.9% | ¥1,730.00 | ¥1,738.00 | ¥1,701.00 | 48,500 |
- Ticker
- Tokyo:2003
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 2, 2026
TABLE-Nitto Fuji Flour Milling - 9-MTH group results
Latest news
Nitto Fuji Flour Milling Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 1 in the last 12 months · 2 in all · newest Feb 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Nitto Fuji Flour Milling Co., Ltd.