Dai Nippon Toryo Company, Limited (TYO:4611)
Japan · Delayed Price · Currency is JPY 1,593.00
+17.00 (1.08%)
Sep 25, 2026, 3:30 PM JST
Dai Nippon Toryo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,573.00 | 1,595.00 | 1,561.00 | 1,591.00 | 1,591.00 | 0.95% | 82,500 |
| Sep 24, 2026 | 1,570.00 | 1,583.00 | 1,558.00 | 1,576.00 | 1,576.00 | 0.51% | 72,900 |
| Sep 18, 2026 | 1,600.00 | 1,600.00 | 1,567.00 | 1,568.00 | 1,568.00 | -2.00% | 60,500 |
| Sep 17, 2026 | 1,583.00 | 1,600.00 | 1,583.00 | 1,600.00 | 1,600.00 | 1.59% | 52,900 |
| Sep 16, 2026 | 1,558.00 | 1,580.00 | 1,558.00 | 1,575.00 | 1,575.00 | 1.74% | 63,500 |
| Sep 15, 2026 | 1,521.00 | 1,548.00 | 1,521.00 | 1,548.00 | 1,548.00 | 1.18% | 53,700 |
| Sep 14, 2026 | 1,512.00 | 1,531.00 | 1,507.00 | 1,530.00 | 1,530.00 | 0.72% | 48,600 |
| Sep 11, 2026 | 1,502.00 | 1,520.00 | 1,492.00 | 1,519.00 | 1,519.00 | - | 54,900 |
| Sep 10, 2026 | 1,515.00 | 1,525.00 | 1,503.00 | 1,519.00 | 1,519.00 | -0.26% | 42,400 |
| Sep 9, 2026 | 1,510.00 | 1,527.00 | 1,507.00 | 1,523.00 | 1,523.00 | 0.26% | 40,900 |
| Sep 8, 2026 | 1,534.00 | 1,534.00 | 1,513.00 | 1,519.00 | 1,519.00 | -1.68% | 54,700 |
| Sep 7, 2026 | 1,553.00 | 1,568.00 | 1,541.00 | 1,545.00 | 1,545.00 | -0.64% | 43,300 |
| Sep 4, 2026 | 1,555.00 | 1,566.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.13% | 71,100 |
| Sep 3, 2026 | 1,584.00 | 1,587.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.83% | 108,800 |
| Sep 2, 2026 | 1,614.00 | 1,622.00 | 1,570.00 | 1,570.00 | 1,570.00 | -4.27% | 106,000 |
| Sep 1, 2026 | 1,615.00 | 1,649.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.74% | 126,100 |
| Aug 31, 2026 | 1,589.00 | 1,623.00 | 1,577.00 | 1,612.00 | 1,612.00 | 1.45% | 91,600 |
| Aug 28, 2026 | 1,564.00 | 1,598.00 | 1,558.00 | 1,589.00 | 1,589.00 | 1.92% | 100,500 |
| Aug 27, 2026 | 1,563.00 | 1,573.00 | 1,555.00 | 1,559.00 | 1,559.00 | -0.38% | 53,700 |
| Aug 26, 2026 | 1,553.00 | 1,575.00 | 1,553.00 | 1,565.00 | 1,565.00 | 0.51% | 54,400 |
| Aug 25, 2026 | 1,535.00 | 1,590.00 | 1,534.00 | 1,557.00 | 1,557.00 | 1.83% | 139,300 |
| Aug 24, 2026 | 1,514.00 | 1,537.00 | 1,506.00 | 1,529.00 | 1,529.00 | 1.73% | 72,100 |
| Aug 21, 2026 | 1,497.00 | 1,506.00 | 1,485.00 | 1,503.00 | 1,503.00 | 0.33% | 41,500 |
| Aug 20, 2026 | 1,501.00 | 1,514.00 | 1,479.00 | 1,498.00 | 1,498.00 | 0.88% | 172,900 |
| Aug 19, 2026 | 1,519.00 | 1,519.00 | 1,475.00 | 1,485.00 | 1,485.00 | -2.43% | 69,100 |
| Aug 18, 2026 | 1,514.00 | 1,535.00 | 1,505.00 | 1,522.00 | 1,522.00 | 0.33% | 55,400 |
| Aug 17, 2026 | 1,523.00 | 1,543.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.46% | 89,200 |
| Aug 14, 2026 | 1,528.00 | 1,535.00 | 1,504.00 | 1,524.00 | 1,524.00 | -0.26% | 90,200 |
| Aug 13, 2026 | 1,479.00 | 1,535.00 | 1,475.00 | 1,528.00 | 1,528.00 | 3.45% | 157,000 |
| Aug 12, 2026 | 1,475.00 | 1,480.00 | 1,454.00 | 1,477.00 | 1,477.00 | 0.61% | 73,500 |
| Aug 10, 2026 | 1,460.00 | 1,498.00 | 1,446.00 | 1,468.00 | 1,468.00 | 1.87% | 160,600 |
| Aug 7, 2026 | 1,450.00 | 1,510.00 | 1,409.00 | 1,441.00 | 1,441.00 | -0.21% | 226,100 |
| Aug 6, 2026 | 1,399.00 | 1,449.00 | 1,398.00 | 1,444.00 | 1,444.00 | 3.74% | 139,900 |
| Aug 5, 2026 | 1,375.00 | 1,392.00 | 1,366.00 | 1,392.00 | 1,392.00 | 1.61% | 43,800 |
| Aug 4, 2026 | 1,371.00 | 1,384.00 | 1,362.00 | 1,370.00 | 1,370.00 | -0.58% | 43,900 |
| Aug 3, 2026 | 1,399.00 | 1,399.00 | 1,360.00 | 1,378.00 | 1,378.00 | -1.50% | 64,200 |
| Jul 31, 2026 | 1,385.00 | 1,406.00 | 1,369.00 | 1,399.00 | 1,399.00 | 1.45% | 57,600 |
| Jul 30, 2026 | 1,360.00 | 1,382.00 | 1,354.00 | 1,379.00 | 1,379.00 | 0.80% | 76,600 |
| Jul 29, 2026 | 1,373.00 | 1,388.00 | 1,355.00 | 1,368.00 | 1,368.00 | -0.36% | 96,900 |
| Jul 28, 2026 | 1,396.00 | 1,396.00 | 1,367.00 | 1,373.00 | 1,373.00 | -1.65% | 50,600 |
| Jul 27, 2026 | 1,368.00 | 1,398.00 | 1,365.00 | 1,396.00 | 1,396.00 | 2.80% | 87,900 |
| Jul 24, 2026 | 1,370.00 | 1,370.00 | 1,346.00 | 1,358.00 | 1,358.00 | -1.52% | 56,100 |
| Jul 23, 2026 | 1,390.00 | 1,396.00 | 1,373.00 | 1,379.00 | 1,379.00 | -0.65% | 35,100 |
| Jul 22, 2026 | 1,379.00 | 1,397.00 | 1,374.00 | 1,388.00 | 1,388.00 | 0.73% | 36,900 |
| Jul 21, 2026 | 1,362.00 | 1,379.00 | 1,356.00 | 1,378.00 | 1,378.00 | 1.85% | 65,600 |
| Jul 17, 2026 | 1,383.00 | 1,388.00 | 1,344.00 | 1,353.00 | 1,353.00 | -2.52% | 57,900 |
| Jul 16, 2026 | 1,405.00 | 1,405.00 | 1,385.00 | 1,388.00 | 1,388.00 | -1.56% | 71,400 |
| Jul 15, 2026 | 1,397.00 | 1,412.00 | 1,397.00 | 1,410.00 | 1,410.00 | 1.59% | 28,300 |
| Jul 14, 2026 | 1,389.00 | 1,396.00 | 1,383.00 | 1,388.00 | 1,388.00 | -0.07% | 47,000 |
| Jul 13, 2026 | 1,420.00 | 1,430.00 | 1,385.00 | 1,389.00 | 1,389.00 | -1.49% | 59,300 |