Dai Nippon Toryo Company, Limited (TYO:4611)
Japan · Delayed Price · Currency is JPY 1,435.00
+15.00 (1.06%)
At close: Feb 6, 2026
Dai Nippon Toryo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,422.00 | 1,435.00 | 1,411.00 | 1,435.00 | 1,435.00 | 1.06% | 89,000 |
| Feb 5, 2026 | 1,434.00 | 1,441.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.35% | 113,100 |
| Feb 4, 2026 | 1,418.00 | 1,427.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 117,000 |
| Feb 3, 2026 | 1,397.00 | 1,420.00 | 1,396.00 | 1,415.00 | 1,415.00 | 2.24% | 90,400 |
| Feb 2, 2026 | 1,386.00 | 1,416.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.58% | 145,700 |
| Jan 30, 2026 | 1,376.00 | 1,382.00 | 1,366.00 | 1,376.00 | 1,376.00 | - | 73,600 |
| Jan 29, 2026 | 1,385.00 | 1,385.00 | 1,363.00 | 1,376.00 | 1,376.00 | -0.22% | 90,600 |
| Jan 28, 2026 | 1,390.00 | 1,393.00 | 1,378.00 | 1,379.00 | 1,379.00 | -1.64% | 87,500 |
| Jan 27, 2026 | 1,385.00 | 1,403.00 | 1,377.00 | 1,402.00 | 1,402.00 | 1.30% | 96,700 |
| Jan 26, 2026 | 1,407.00 | 1,410.00 | 1,382.00 | 1,384.00 | 1,384.00 | -2.33% | 148,300 |
| Jan 23, 2026 | 1,417.00 | 1,428.00 | 1,409.00 | 1,417.00 | 1,417.00 | - | 98,700 |
| Jan 22, 2026 | 1,402.00 | 1,422.00 | 1,401.00 | 1,417.00 | 1,417.00 | 1.94% | 101,100 |
| Jan 21, 2026 | 1,380.00 | 1,393.00 | 1,374.00 | 1,390.00 | 1,390.00 | -0.50% | 103,200 |
| Jan 20, 2026 | 1,409.00 | 1,409.00 | 1,396.00 | 1,397.00 | 1,397.00 | -0.71% | 117,700 |
| Jan 19, 2026 | 1,411.00 | 1,414.00 | 1,394.00 | 1,407.00 | 1,407.00 | -0.14% | 138,000 |
| Jan 16, 2026 | 1,399.00 | 1,414.00 | 1,392.00 | 1,409.00 | 1,409.00 | 0.71% | 96,100 |
| Jan 15, 2026 | 1,380.00 | 1,406.00 | 1,379.00 | 1,399.00 | 1,399.00 | 1.38% | 110,700 |
| Jan 14, 2026 | 1,368.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.02% | 111,500 |
| Jan 13, 2026 | 1,370.00 | 1,373.00 | 1,351.00 | 1,366.00 | 1,366.00 | 1.04% | 133,500 |
| Jan 9, 2026 | 1,344.00 | 1,354.00 | 1,343.00 | 1,352.00 | 1,352.00 | 0.75% | 121,000 |
| Jan 8, 2026 | 1,365.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.40% | 198,600 |
| Jan 7, 2026 | 1,355.00 | 1,386.00 | 1,347.00 | 1,375.00 | 1,375.00 | 1.70% | 180,400 |
| Jan 6, 2026 | 1,349.00 | 1,359.00 | 1,348.00 | 1,352.00 | 1,352.00 | 0.90% | 124,600 |
| Jan 5, 2026 | 1,348.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.52% | 118,900 |
| Dec 30, 2025 | 1,349.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.07% | 62,400 |
| Dec 29, 2025 | 1,339.00 | 1,354.00 | 1,332.00 | 1,348.00 | 1,348.00 | 1.43% | 115,900 |
| Dec 26, 2025 | 1,330.00 | 1,332.00 | 1,324.00 | 1,329.00 | 1,329.00 | - | 62,500 |
| Dec 25, 2025 | 1,330.00 | 1,339.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.15% | 62,900 |
| Dec 24, 2025 | 1,333.00 | 1,334.00 | 1,322.00 | 1,327.00 | 1,327.00 | 0.23% | 62,200 |
| Dec 23, 2025 | 1,326.00 | 1,338.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.08% | 62,600 |
| Dec 22, 2025 | 1,325.00 | 1,327.00 | 1,316.00 | 1,325.00 | 1,325.00 | 1.30% | 58,300 |
| Dec 19, 2025 | 1,310.00 | 1,320.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.15% | 68,000 |
| Dec 18, 2025 | 1,312.00 | 1,314.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.38% | 32,000 |
| Dec 17, 2025 | 1,306.00 | 1,312.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.15% | 38,100 |
| Dec 16, 2025 | 1,330.00 | 1,331.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.88% | 56,200 |
| Dec 15, 2025 | 1,301.00 | 1,333.00 | 1,301.00 | 1,328.00 | 1,328.00 | 2.00% | 69,100 |
| Dec 12, 2025 | 1,304.00 | 1,306.00 | 1,296.00 | 1,302.00 | 1,302.00 | 1.40% | 58,200 |
| Dec 11, 2025 | 1,324.00 | 1,327.00 | 1,284.00 | 1,284.00 | 1,284.00 | -2.51% | 87,200 |
| Dec 10, 2025 | 1,316.00 | 1,324.00 | 1,313.00 | 1,317.00 | 1,317.00 | 0.08% | 58,100 |
| Dec 9, 2025 | 1,320.00 | 1,323.00 | 1,308.00 | 1,316.00 | 1,316.00 | - | 62,300 |
| Dec 8, 2025 | 1,313.00 | 1,329.00 | 1,306.00 | 1,316.00 | 1,316.00 | 1.86% | 67,700 |
| Dec 5, 2025 | 1,306.00 | 1,306.00 | 1,289.00 | 1,292.00 | 1,292.00 | -1.00% | 52,900 |
| Dec 4, 2025 | 1,307.00 | 1,308.00 | 1,296.00 | 1,305.00 | 1,305.00 | 0.38% | 66,400 |
| Dec 3, 2025 | 1,306.00 | 1,313.00 | 1,298.00 | 1,300.00 | 1,300.00 | -0.46% | 66,100 |
| Dec 2, 2025 | 1,321.00 | 1,321.00 | 1,302.00 | 1,306.00 | 1,306.00 | -1.36% | 64,000 |
| Dec 1, 2025 | 1,366.00 | 1,368.00 | 1,322.00 | 1,324.00 | 1,324.00 | -2.93% | 85,900 |
| Nov 28, 2025 | 1,321.00 | 1,373.00 | 1,321.00 | 1,364.00 | 1,364.00 | 3.57% | 99,000 |
| Nov 27, 2025 | 1,300.00 | 1,321.00 | 1,299.00 | 1,317.00 | 1,317.00 | 1.54% | 81,400 |
| Nov 26, 2025 | 1,297.00 | 1,306.00 | 1,287.00 | 1,297.00 | 1,297.00 | 0.70% | 58,300 |
| Nov 25, 2025 | 1,290.00 | 1,298.00 | 1,286.00 | 1,288.00 | 1,288.00 | 0.16% | 53,800 |