Dai Nippon Toryo Company, Limited (TYO:4611)
Japan · Delayed Price · Currency is JPY 1,787.00
-39.00 (-2.14%)
Nov 6, 2026, 3:30 PM JST
Dai Nippon Toryo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,710.00 | 1,863.00 | 1,680.00 | 1,787.00 | 1,787.00 | -2.14% | 198,100 |
| Nov 5, 2026 | 1,850.00 | 1,865.00 | 1,808.00 | 1,826.00 | 1,826.00 | 0.88% | 140,700 |
| Nov 4, 2026 | 1,889.00 | 1,914.00 | 1,793.00 | 1,810.00 | 1,810.00 | -3.62% | 149,300 |
| Nov 2, 2026 | 1,884.00 | 1,905.00 | 1,851.00 | 1,878.00 | 1,878.00 | -1.26% | 110,900 |
| Oct 30, 2026 | 1,891.00 | 1,950.00 | 1,880.00 | 1,902.00 | 1,902.00 | 0.58% | 177,000 |
| Oct 29, 2026 | 1,942.00 | 1,952.00 | 1,891.00 | 1,891.00 | 1,891.00 | -2.07% | 425,500 |
| Oct 28, 2026 | 1,937.00 | 2,013.00 | 1,916.00 | 1,931.00 | 1,931.00 | -0.21% | 483,400 |
| Oct 27, 2026 | 1,616.00 | 1,966.00 | 1,615.00 | 1,935.00 | 1,935.00 | 19.89% | 1,072,100 |
| Oct 26, 2026 | 1,618.00 | 1,630.00 | 1,609.00 | 1,614.00 | 1,614.00 | -0.25% | 96,000 |
| Oct 23, 2026 | 1,620.00 | 1,621.00 | 1,588.00 | 1,618.00 | 1,618.00 | -0.12% | 87,600 |
| Oct 22, 2026 | 1,618.00 | 1,636.00 | 1,614.00 | 1,620.00 | 1,620.00 | 0.81% | 55,700 |
| Oct 21, 2026 | 1,619.00 | 1,619.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.94% | 41,000 |
| Oct 20, 2026 | 1,624.00 | 1,626.00 | 1,585.00 | 1,592.00 | 1,592.00 | -1.79% | 44,800 |
| Oct 19, 2026 | 1,632.00 | 1,636.00 | 1,614.00 | 1,621.00 | 1,621.00 | -1.10% | 65,300 |
| Oct 16, 2026 | 1,624.00 | 1,646.00 | 1,608.00 | 1,639.00 | 1,639.00 | 2.31% | 83,300 |
| Oct 15, 2026 | 1,620.00 | 1,620.00 | 1,583.00 | 1,602.00 | 1,602.00 | -1.11% | 78,900 |
| Oct 14, 2026 | 1,620.00 | 1,638.00 | 1,613.00 | 1,620.00 | 1,620.00 | 0.19% | 75,900 |
| Oct 13, 2026 | 1,584.00 | 1,617.00 | 1,573.00 | 1,617.00 | 1,617.00 | 2.28% | 59,500 |
| Oct 9, 2026 | 1,576.00 | 1,589.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.57% | 44,000 |
| Oct 8, 2026 | 1,591.00 | 1,591.00 | 1,563.00 | 1,572.00 | 1,572.00 | -2.00% | 51,700 |
| Oct 7, 2026 | 1,593.00 | 1,608.00 | 1,586.00 | 1,604.00 | 1,604.00 | 0.25% | 53,400 |
| Oct 6, 2026 | 1,583.00 | 1,603.00 | 1,572.00 | 1,600.00 | 1,600.00 | 1.14% | 62,600 |
| Oct 5, 2026 | 1,562.00 | 1,582.00 | 1,551.00 | 1,582.00 | 1,582.00 | 1.74% | 66,600 |
| Oct 2, 2026 | 1,550.00 | 1,563.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.70% | 55,200 |
| Oct 1, 2026 | 1,552.00 | 1,573.00 | 1,550.00 | 1,566.00 | 1,566.00 | 0.45% | 46,500 |
| Sep 30, 2026 | 1,551.00 | 1,572.00 | 1,548.00 | 1,559.00 | 1,559.00 | 0.39% | 45,900 |
| Sep 29, 2026 | 1,571.00 | 1,577.00 | 1,544.00 | 1,553.00 | 1,553.00 | -1.77% | 61,200 |
| Sep 28, 2026 | 1,599.00 | 1,604.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.75% | 106,700 |
| Sep 25, 2026 | 1,573.00 | 1,595.00 | 1,561.00 | 1,593.00 | 1,593.00 | 1.08% | 100,900 |
| 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 |