Dai Nippon Toryo Company, Limited (TYO:4611)
Japan · Delayed Price · Currency is JPY 1,254.00
-20.00 (-1.57%)
Jun 4, 2026, 10:09 AM JST
Dai Nippon Toryo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,262.00 | 1,266.00 | 1,251.00 | 1,254.00 | - | -1.57% | 11,500 |
| Jun 3, 2026 | 1,265.00 | 1,277.00 | 1,256.00 | 1,274.00 | 1,274.00 | 0.95% | 87,100 |
| Jun 2, 2026 | 1,262.00 | 1,271.00 | 1,248.00 | 1,262.00 | 1,262.00 | -1.02% | 111,500 |
| Jun 1, 2026 | 1,282.00 | 1,282.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.01% | 141,100 |
| May 29, 2026 | 1,282.00 | 1,305.00 | 1,279.00 | 1,288.00 | 1,288.00 | 1.02% | 144,800 |
| May 28, 2026 | 1,260.00 | 1,275.00 | 1,248.00 | 1,275.00 | 1,275.00 | 1.19% | 113,700 |
| May 27, 2026 | 1,272.00 | 1,275.00 | 1,257.00 | 1,260.00 | 1,260.00 | -0.94% | 87,200 |
| May 26, 2026 | 1,265.00 | 1,275.00 | 1,259.00 | 1,272.00 | 1,272.00 | 0.24% | 87,900 |
| May 25, 2026 | 1,263.00 | 1,272.00 | 1,258.00 | 1,269.00 | 1,269.00 | 0.79% | 72,100 |
| May 22, 2026 | 1,257.00 | 1,264.00 | 1,248.00 | 1,259.00 | 1,259.00 | 0.32% | 64,700 |
| May 21, 2026 | 1,233.00 | 1,264.00 | 1,231.00 | 1,255.00 | 1,255.00 | 2.70% | 128,300 |
| May 20, 2026 | 1,230.00 | 1,230.00 | 1,203.00 | 1,222.00 | 1,222.00 | -1.37% | 130,600 |
| May 19, 2026 | 1,222.00 | 1,239.00 | 1,216.00 | 1,239.00 | 1,239.00 | 2.91% | 128,900 |
| May 18, 2026 | 1,206.00 | 1,210.00 | 1,189.00 | 1,204.00 | 1,204.00 | -0.17% | 162,200 |
| May 15, 2026 | 1,211.00 | 1,214.00 | 1,196.00 | 1,206.00 | 1,206.00 | 0.17% | 160,200 |
| May 14, 2026 | 1,250.00 | 1,252.00 | 1,196.00 | 1,204.00 | 1,204.00 | -4.29% | 376,800 |
| May 13, 2026 | 1,250.00 | 1,335.00 | 1,232.00 | 1,258.00 | 1,258.00 | 0.64% | 214,800 |
| May 12, 2026 | 1,272.00 | 1,277.00 | 1,243.00 | 1,250.00 | 1,250.00 | -1.73% | 78,400 |
| May 11, 2026 | 1,260.00 | 1,273.00 | 1,256.00 | 1,272.00 | 1,272.00 | 0.95% | 102,500 |
| May 8, 2026 | 1,269.00 | 1,269.00 | 1,242.00 | 1,260.00 | 1,260.00 | -1.41% | 111,000 |
| May 7, 2026 | 1,264.00 | 1,282.00 | 1,256.00 | 1,278.00 | 1,278.00 | 2.90% | 119,900 |
| May 1, 2026 | 1,232.00 | 1,242.00 | 1,218.00 | 1,242.00 | 1,242.00 | 0.81% | 91,700 |
| Apr 30, 2026 | 1,225.00 | 1,232.00 | 1,217.00 | 1,232.00 | 1,232.00 | -0.96% | 121,400 |
| Apr 28, 2026 | 1,225.00 | 1,244.00 | 1,225.00 | 1,244.00 | 1,244.00 | 1.80% | 109,600 |
| Apr 27, 2026 | 1,229.00 | 1,229.00 | 1,215.00 | 1,222.00 | 1,222.00 | -0.57% | 92,300 |
| Apr 24, 2026 | 1,240.00 | 1,243.00 | 1,220.00 | 1,229.00 | 1,229.00 | -0.57% | 90,000 |
| Apr 23, 2026 | 1,238.00 | 1,258.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.48% | 113,000 |
| 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 | -1.37% | 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 |