Skip to main content
logo
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,337.00
-79.00 (-3.27%)
Mar 4, 2026, 3:24 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,394.002,394.002,294.002,342.00--3.06%130,400
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
Jan 7, 20262,355.002,389.002,341.002,379.002,379.000.76%53,800
Jan 6, 20262,331.002,369.002,331.002,361.002,361.001.50%43,200
Jan 5, 20262,346.002,355.002,312.002,326.002,326.00-0.39%46,500
Dec 30, 20252,350.002,351.002,331.002,335.002,335.00-0.60%29,900
Dec 29, 20252,347.002,359.002,339.002,349.002,349.000.51%31,100
Dec 26, 20252,344.002,349.002,330.002,337.002,337.00-0.17%18,600
Dec 25, 20252,332.002,344.002,330.002,341.002,341.000.52%16,000
Dec 24, 20252,340.002,346.002,325.002,329.002,329.00-0.47%14,800
Dec 23, 20252,333.002,373.002,330.002,340.002,340.000.39%28,700
Dec 22, 20252,338.002,339.002,322.002,331.002,331.00-0.09%16,900
Dec 19, 20252,321.002,340.002,315.002,333.002,333.000.34%31,000
Dec 18, 20252,315.002,340.002,293.002,325.002,325.000.52%63,500
Dec 17, 20252,343.002,348.002,311.002,313.002,313.00-0.64%40,100