Skip to main content
logo
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,289.00
+53.00 (2.37%)
Mar 24, 2026, 3:30 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,277.002,294.002,274.002,284.00-2.15%42,600
Mar 23, 20262,258.002,273.002,214.002,236.002,236.00-2.40%92,900
Mar 19, 20262,340.002,344.002,291.002,291.002,291.00-2.68%96,100
Mar 18, 20262,345.002,354.002,332.002,354.002,354.001.38%41,700
Mar 17, 20262,354.002,354.002,320.002,322.002,322.00-0.26%30,400
Mar 16, 20262,320.002,338.002,310.002,328.002,328.00-0.04%47,000
Mar 13, 20262,312.002,337.002,312.002,329.002,329.00-1.40%59,800
Mar 12, 20262,380.002,400.002,360.002,362.002,362.00-1.71%47,500
Mar 11, 20262,430.002,430.002,403.002,403.002,403.000.17%34,600
Mar 10, 20262,397.002,410.002,370.002,399.002,399.002.22%37,800
Mar 9, 20262,349.002,349.002,301.002,347.002,347.00-2.82%83,300
Mar 6, 20262,403.002,415.002,362.002,415.002,415.00-0.12%46,800
Mar 5, 20262,421.002,432.002,390.002,418.002,418.003.38%54,900
Mar 4, 20262,394.002,394.002,294.002,339.002,339.00-3.19%145,300
Mar 3, 20262,472.002,473.002,405.002,416.002,416.00-2.19%66,000
Mar 2, 20262,495.002,503.002,447.002,470.002,470.00-2.95%81,300
Feb 27, 20262,478.002,545.002,460.002,545.002,545.003.84%81,600
Feb 26, 20262,440.002,454.002,423.002,451.002,451.000.78%37,000
Feb 25, 20262,431.002,442.002,415.002,432.002,432.00-0.21%54,000
Feb 24, 20262,431.002,465.002,400.002,437.002,437.000.45%66,300
Feb 20, 20262,431.002,431.002,394.002,426.002,426.00-0.21%31,800
Feb 19, 20262,387.002,436.002,373.002,431.002,431.001.93%35,300
Feb 18, 20262,388.002,397.002,379.002,385.002,385.00-29,500
Feb 17, 20262,398.002,403.002,379.002,385.002,385.00-0.54%41,700
Feb 16, 20262,392.002,408.002,374.002,398.002,398.000.29%45,800
Feb 13, 20262,432.002,439.002,364.002,391.002,391.00-2.88%111,500
Feb 12, 20262,455.002,465.002,448.002,462.002,462.000.49%52,000
Feb 10, 20262,428.002,455.002,425.002,450.002,450.000.74%33,900
Feb 9, 20262,453.002,464.002,420.002,432.002,432.00-0.12%52,200
Feb 6, 20262,412.002,439.002,407.002,435.002,435.001.33%44,000
Feb 5, 20262,400.002,430.002,400.002,403.002,403.000.67%51,900
Feb 4, 20262,355.002,397.002,352.002,387.002,387.001.36%77,700
Feb 3, 20262,331.002,357.002,330.002,355.002,355.001.29%41,200
Feb 2, 20262,349.002,370.002,320.002,325.002,325.00-0.77%33,500
Jan 30, 20262,330.002,343.002,312.002,343.002,343.000.56%33,200
Jan 29, 20262,339.002,339.002,307.002,330.002,330.00-0.38%49,200
Jan 28, 20262,360.002,360.002,335.002,339.002,339.00-1.31%27,600
Jan 27, 20262,360.002,371.002,340.002,370.002,370.000.04%38,900
Jan 26, 20262,411.002,411.002,359.002,369.002,369.00-2.11%62,200
Jan 23, 20262,421.002,423.002,411.002,420.002,420.00-19,100
Jan 22, 20262,405.002,423.002,401.002,420.002,420.001.04%51,000
Jan 21, 20262,391.002,398.002,374.002,395.002,395.00-0.21%39,100
Jan 20, 20262,450.002,450.002,400.002,400.002,400.00-1.64%66,000
Jan 19, 20262,451.002,451.002,430.002,440.002,440.00-0.45%41,900
Jan 16, 20262,426.002,456.002,420.002,451.002,451.001.20%42,500
Jan 15, 20262,430.002,430.002,415.002,422.002,422.00-51,200
Jan 14, 20262,401.002,422.002,398.002,422.002,422.000.87%36,100
Jan 13, 20262,425.002,434.002,393.002,401.002,401.00-0.04%68,100
Jan 9, 20262,387.002,405.002,387.002,402.002,402.000.80%38,700
Jan 8, 20262,385.002,411.002,382.002,383.002,383.000.17%31,700