Skip to main content
logo
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,714.00
+63.00 (2.38%)
Sep 17, 2026, 3:30 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20262,667.002,714.002,660.002,711.002,711.002.26%30,500
Sep 16, 20262,620.002,654.002,620.002,651.002,651.001.18%21,100
Sep 15, 20262,635.002,644.002,588.002,620.002,620.00-0.19%43,200
Sep 14, 20262,632.002,634.002,608.002,625.002,625.000.38%14,400
Sep 11, 20262,582.002,618.002,573.002,615.002,615.000.54%22,300
Sep 10, 20262,602.002,606.002,578.002,601.002,601.00-0.34%32,000
Sep 9, 20262,631.002,643.002,607.002,610.002,610.00-1.14%38,000
Sep 8, 20262,700.002,704.002,640.002,640.002,640.00-1.46%49,800
Sep 7, 20262,658.002,683.002,658.002,679.002,679.000.98%16,100
Sep 4, 20262,681.002,681.002,651.002,653.002,653.00-1.19%28,800
Sep 3, 20262,709.002,715.002,682.002,685.002,685.00-0.89%33,500
Sep 2, 20262,759.002,761.002,709.002,709.002,709.00-0.59%34,500
Sep 1, 20262,707.002,730.002,699.002,725.002,725.000.26%22,600
Aug 31, 20262,682.002,719.002,678.002,718.002,718.001.12%26,400
Aug 28, 20262,702.002,724.002,686.002,688.002,688.00-0.78%19,400
Aug 27, 20262,706.002,723.002,702.002,709.002,709.00-0.11%25,600
Aug 26, 20262,730.002,747.002,712.002,712.002,712.00-0.66%18,200
Aug 25, 20262,745.002,752.002,711.002,730.002,730.00-0.36%12,000
Aug 24, 20262,720.002,761.002,712.002,740.002,740.001.03%51,400
Aug 21, 20262,721.002,726.002,700.002,712.002,712.00-0.11%21,900
Aug 20, 20262,682.002,717.002,678.002,715.002,715.001.57%16,200
Aug 19, 20262,723.002,723.002,673.002,673.002,673.00-2.37%31,600
Aug 18, 20262,761.002,761.002,721.002,738.002,738.00-0.36%22,000
Aug 17, 20262,740.002,754.002,725.002,748.002,748.000.29%35,900
Aug 14, 20262,710.002,740.002,695.002,740.002,740.002.01%44,900
Aug 13, 20262,675.002,693.002,661.002,686.002,686.001.21%28,100
Aug 12, 20262,662.002,685.002,643.002,654.002,654.00-1.99%55,300
Aug 10, 20262,596.002,719.002,566.002,708.002,708.007.08%104,200
Aug 7, 20262,548.002,599.002,473.002,529.002,529.00-0.75%100,600
Aug 6, 20262,525.002,559.002,513.002,548.002,548.001.43%33,100
Aug 5, 20262,465.002,514.002,465.002,512.002,512.002.07%37,800
Aug 4, 20262,463.002,464.002,440.002,461.002,461.00-0.12%25,200
Aug 3, 20262,481.002,481.002,427.002,464.002,464.00-0.28%35,600
Jul 31, 20262,480.002,499.002,461.002,471.002,471.000.04%30,400
Jul 30, 20262,478.002,497.002,468.002,470.002,470.00-1.28%19,200
Jul 29, 20262,461.002,506.002,461.002,502.002,502.001.67%48,200
Jul 28, 20262,456.002,465.002,440.002,461.002,461.000.24%21,700
Jul 27, 20262,440.002,458.002,439.002,455.002,455.000.78%21,700
Jul 24, 20262,441.002,441.002,418.002,436.002,436.00-0.20%21,800
Jul 23, 20262,426.002,446.002,426.002,441.002,441.00-0.16%22,900
Jul 22, 20262,429.002,448.002,421.002,445.002,445.001.07%23,300
Jul 21, 20262,392.002,425.002,392.002,419.002,419.001.43%21,000
Jul 17, 20262,401.002,420.002,371.002,385.002,385.00-1.20%58,200
Jul 16, 20262,439.002,439.002,414.002,414.002,414.00-0.49%33,400
Jul 15, 20262,420.002,436.002,407.002,426.002,426.001.42%41,500
Jul 14, 20262,381.002,403.002,381.002,392.002,392.000.46%12,500
Jul 13, 20262,395.002,427.002,374.002,381.002,381.00-1.04%28,500
Jul 10, 20262,435.002,435.002,398.002,406.002,406.00-0.37%49,000
Jul 9, 20262,403.002,415.002,393.002,415.002,415.000.33%40,500
Jul 8, 20262,410.002,419.002,400.002,407.002,407.00-0.17%26,600