Dai Nippon Toryo Company, Limited (TYO:4611)
Japan · Delayed Price · Currency is JPY 1,242.00
-32.00 (-2.51%)
Apr 22, 2026, 3:30 PM JST
Dai Nippon Toryo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,280.00 | 1,289.00 | 1,238.00 | 1,242.00 | 1,242.00 | -2.51% | 131,500 |
| Apr 21, 2026 | 1,280.00 | 1,288.00 | 1,271.00 | 1,274.00 | 1,274.00 | -0.31% | 82,100 |
| Apr 20, 2026 | 1,268.00 | 1,281.00 | 1,265.00 | 1,278.00 | 1,278.00 | 1.27% | 125,300 |
| Apr 17, 2026 | 1,295.00 | 1,295.00 | 1,260.00 | 1,262.00 | 1,262.00 | -2.62% | 92,100 |
| Apr 16, 2026 | 1,290.00 | 1,298.00 | 1,285.00 | 1,296.00 | 1,296.00 | 0.93% | 83,900 |
| Apr 15, 2026 | 1,288.00 | 1,296.00 | 1,279.00 | 1,284.00 | 1,284.00 | 0.78% | 96,900 |
| Apr 14, 2026 | 1,284.00 | 1,297.00 | 1,265.00 | 1,274.00 | 1,274.00 | -0.62% | 197,100 |
| Apr 13, 2026 | 1,299.00 | 1,307.00 | 1,275.00 | 1,282.00 | 1,282.00 | -1.69% | 161,500 |
| Apr 10, 2026 | 1,306.00 | 1,318.00 | 1,303.00 | 1,304.00 | 1,304.00 | -0.15% | 164,600 |
| Apr 9, 2026 | 1,305.00 | 1,324.00 | 1,299.00 | 1,306.00 | 1,306.00 | 0.08% | 185,600 |
| Apr 8, 2026 | 1,299.00 | 1,305.00 | 1,286.00 | 1,305.00 | 1,305.00 | 2.59% | 213,400 |
| Apr 7, 2026 | 1,268.00 | 1,283.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.39% | 80,700 |
| Apr 6, 2026 | 1,252.00 | 1,273.00 | 1,251.00 | 1,267.00 | 1,267.00 | 1.20% | 175,000 |
| Apr 3, 2026 | 1,245.00 | 1,259.00 | 1,245.00 | 1,252.00 | 1,252.00 | 0.81% | 94,600 |
| Apr 2, 2026 | 1,268.00 | 1,281.00 | 1,238.00 | 1,242.00 | 1,242.00 | -1.74% | 146,800 |
| Apr 1, 2026 | 1,253.00 | 1,264.00 | 1,239.00 | 1,264.00 | 1,264.00 | 3.35% | 110,000 |
| Mar 31, 2026 | 1,225.00 | 1,236.00 | 1,210.00 | 1,223.00 | 1,223.00 | -0.08% | 128,500 |
| Mar 30, 2026 | 1,217.00 | 1,229.00 | 1,204.00 | 1,224.00 | 1,224.00 | -5.77% | 276,900 |
| Mar 27, 2026 | 1,285.00 | 1,311.00 | 1,285.00 | 1,299.00 | 1,241.00 | 0.70% | 303,800 |
| Mar 26, 2026 | 1,298.00 | 1,298.00 | 1,279.00 | 1,290.00 | 1,232.40 | -0.15% | 170,700 |
| Mar 25, 2026 | 1,296.00 | 1,298.00 | 1,288.00 | 1,292.00 | 1,234.31 | 1.97% | 144,600 |
| Mar 24, 2026 | 1,283.00 | 1,283.00 | 1,260.00 | 1,267.00 | 1,210.43 | 1.85% | 175,500 |
| Mar 23, 2026 | 1,263.00 | 1,266.00 | 1,238.00 | 1,244.00 | 1,188.46 | -3.04% | 310,800 |
| Mar 19, 2026 | 1,318.00 | 1,320.00 | 1,283.00 | 1,283.00 | 1,225.71 | -3.75% | 281,900 |
| Mar 18, 2026 | 1,320.00 | 1,334.00 | 1,313.00 | 1,333.00 | 1,273.48 | 2.15% | 87,600 |
| Mar 17, 2026 | 1,325.00 | 1,330.00 | 1,304.00 | 1,305.00 | 1,246.73 | -0.53% | 90,900 |
| Mar 16, 2026 | 1,308.00 | 1,325.00 | 1,303.00 | 1,312.00 | 1,253.42 | 0.31% | 152,900 |
| Mar 13, 2026 | 1,320.00 | 1,331.00 | 1,308.00 | 1,308.00 | 1,249.60 | -1.95% | 196,100 |
| Mar 12, 2026 | 1,359.00 | 1,359.00 | 1,325.00 | 1,334.00 | 1,274.44 | -2.41% | 270,200 |
| Mar 11, 2026 | 1,385.00 | 1,393.00 | 1,367.00 | 1,367.00 | 1,305.96 | -1.01% | 145,000 |
| Mar 10, 2026 | 1,373.00 | 1,385.00 | 1,359.00 | 1,381.00 | 1,319.34 | 2.68% | 163,700 |
| Mar 9, 2026 | 1,348.00 | 1,353.00 | 1,318.00 | 1,345.00 | 1,284.95 | -2.89% | 546,100 |
| Mar 6, 2026 | 1,389.00 | 1,402.00 | 1,366.00 | 1,385.00 | 1,323.16 | -1.21% | 189,100 |
| Mar 5, 2026 | 1,402.00 | 1,414.00 | 1,388.00 | 1,402.00 | 1,339.40 | 3.16% | 251,300 |
| Mar 4, 2026 | 1,377.00 | 1,389.00 | 1,336.00 | 1,359.00 | 1,298.32 | -4.03% | 522,700 |
| Mar 3, 2026 | 1,478.00 | 1,478.00 | 1,416.00 | 1,416.00 | 1,352.78 | -4.26% | 357,100 |
| Mar 2, 2026 | 1,475.00 | 1,484.00 | 1,460.00 | 1,479.00 | 1,412.96 | -1.00% | 175,500 |
| Feb 27, 2026 | 1,473.00 | 1,496.00 | 1,463.00 | 1,494.00 | 1,427.29 | 0.27% | 211,700 |
| Feb 26, 2026 | 1,474.00 | 1,508.00 | 1,471.00 | 1,490.00 | 1,423.47 | 1.43% | 163,900 |
| Feb 25, 2026 | 1,479.00 | 1,485.00 | 1,461.00 | 1,469.00 | 1,403.41 | -0.68% | 159,300 |
| Feb 24, 2026 | 1,463.00 | 1,485.00 | 1,448.00 | 1,479.00 | 1,412.96 | 1.23% | 114,800 |
| Feb 20, 2026 | 1,460.00 | 1,466.00 | 1,444.00 | 1,461.00 | 1,395.77 | 0.07% | 113,000 |
| Feb 19, 2026 | 1,464.00 | 1,466.00 | 1,450.00 | 1,460.00 | 1,394.81 | -0.07% | 98,600 |
| Feb 18, 2026 | 1,438.00 | 1,465.00 | 1,428.00 | 1,461.00 | 1,395.77 | 2.67% | 158,700 |
| Feb 17, 2026 | 1,439.00 | 1,447.00 | 1,422.00 | 1,423.00 | 1,359.46 | -1.86% | 291,000 |
| Feb 16, 2026 | 1,460.00 | 1,461.00 | 1,447.00 | 1,450.00 | 1,385.26 | - | 155,900 |
| Feb 13, 2026 | 1,478.00 | 1,482.00 | 1,450.00 | 1,450.00 | 1,385.26 | -2.16% | 160,500 |
| Feb 12, 2026 | 1,465.00 | 1,491.00 | 1,444.00 | 1,482.00 | 1,415.83 | 4.29% | 222,900 |
| Feb 10, 2026 | 1,445.00 | 1,463.00 | 1,421.00 | 1,421.00 | 1,357.55 | -1.18% | 142,700 |
| Feb 9, 2026 | 1,461.00 | 1,462.00 | 1,429.00 | 1,438.00 | 1,373.79 | 0.21% | 112,900 |