Dai Nippon Toryo Company, Limited (TYO:4611)
Japan · Delayed Price · Currency is JPY 1,299.00
+9.00 (0.70%)
Mar 27, 2026, 3:30 PM JST
Dai Nippon Toryo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,285.00 | 1,307.00 | 1,285.00 | 1,305.00 | - | 1.16% | 191,700 |
| Mar 26, 2026 | 1,298.00 | 1,298.00 | 1,279.00 | 1,290.00 | 1,290.00 | -0.15% | 170,700 |
| Mar 25, 2026 | 1,296.00 | 1,298.00 | 1,288.00 | 1,292.00 | 1,292.00 | 1.97% | 144,600 |
| Mar 24, 2026 | 1,283.00 | 1,283.00 | 1,260.00 | 1,267.00 | 1,267.00 | 1.85% | 175,500 |
| Mar 23, 2026 | 1,263.00 | 1,266.00 | 1,238.00 | 1,244.00 | 1,244.00 | -3.04% | 310,800 |
| Mar 19, 2026 | 1,318.00 | 1,320.00 | 1,283.00 | 1,283.00 | 1,283.00 | -3.75% | 281,900 |
| Mar 18, 2026 | 1,320.00 | 1,334.00 | 1,313.00 | 1,333.00 | 1,333.00 | 2.15% | 87,600 |
| Mar 17, 2026 | 1,325.00 | 1,330.00 | 1,304.00 | 1,305.00 | 1,305.00 | -0.53% | 90,900 |
| Mar 16, 2026 | 1,308.00 | 1,325.00 | 1,303.00 | 1,312.00 | 1,312.00 | 0.31% | 152,900 |
| Mar 13, 2026 | 1,320.00 | 1,331.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.95% | 196,100 |
| Mar 12, 2026 | 1,359.00 | 1,359.00 | 1,325.00 | 1,334.00 | 1,334.00 | -2.41% | 270,200 |
| Mar 11, 2026 | 1,385.00 | 1,393.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.01% | 145,000 |
| Mar 10, 2026 | 1,373.00 | 1,385.00 | 1,359.00 | 1,381.00 | 1,381.00 | 2.68% | 163,700 |
| Mar 9, 2026 | 1,348.00 | 1,353.00 | 1,318.00 | 1,345.00 | 1,345.00 | -2.89% | 546,100 |
| Mar 6, 2026 | 1,389.00 | 1,402.00 | 1,366.00 | 1,385.00 | 1,385.00 | -1.21% | 189,100 |
| Mar 5, 2026 | 1,402.00 | 1,414.00 | 1,388.00 | 1,402.00 | 1,402.00 | 3.16% | 251,300 |
| Mar 4, 2026 | 1,377.00 | 1,389.00 | 1,336.00 | 1,359.00 | 1,359.00 | -4.03% | 522,700 |
| Mar 3, 2026 | 1,478.00 | 1,478.00 | 1,416.00 | 1,416.00 | 1,416.00 | -4.26% | 357,100 |
| Mar 2, 2026 | 1,475.00 | 1,484.00 | 1,460.00 | 1,479.00 | 1,479.00 | -1.00% | 175,500 |
| Feb 27, 2026 | 1,473.00 | 1,496.00 | 1,463.00 | 1,494.00 | 1,494.00 | 0.27% | 211,700 |
| Feb 26, 2026 | 1,474.00 | 1,508.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1.43% | 163,900 |
| Feb 25, 2026 | 1,479.00 | 1,485.00 | 1,461.00 | 1,469.00 | 1,469.00 | -0.68% | 159,300 |
| Feb 24, 2026 | 1,463.00 | 1,485.00 | 1,448.00 | 1,479.00 | 1,479.00 | 1.23% | 114,800 |
| Feb 20, 2026 | 1,460.00 | 1,466.00 | 1,444.00 | 1,461.00 | 1,461.00 | 0.07% | 113,000 |
| Feb 19, 2026 | 1,464.00 | 1,466.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.07% | 98,600 |
| Feb 18, 2026 | 1,438.00 | 1,465.00 | 1,428.00 | 1,461.00 | 1,461.00 | 2.67% | 158,700 |
| Feb 17, 2026 | 1,439.00 | 1,447.00 | 1,422.00 | 1,423.00 | 1,423.00 | -1.86% | 291,000 |
| Feb 16, 2026 | 1,460.00 | 1,461.00 | 1,447.00 | 1,450.00 | 1,450.00 | - | 155,900 |
| Feb 13, 2026 | 1,478.00 | 1,482.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.16% | 160,500 |
| Feb 12, 2026 | 1,465.00 | 1,491.00 | 1,444.00 | 1,482.00 | 1,482.00 | 4.29% | 222,900 |
| Feb 10, 2026 | 1,445.00 | 1,463.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.18% | 142,700 |
| Feb 9, 2026 | 1,461.00 | 1,462.00 | 1,429.00 | 1,438.00 | 1,438.00 | 0.21% | 112,900 |
| 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 |