Skip to main content
logo
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,362.00
-15.00 (-0.63%)
May 26, 2026, 9:53 AM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,420.002,430.002,364.002,377.002,377.00-1.29%28,000
May 22, 20262,408.002,428.002,385.002,408.002,408.00-0.41%31,300
May 21, 20262,376.002,434.002,372.002,418.002,418.002.24%90,500
May 20, 20262,370.002,370.002,321.002,365.002,365.00-0.88%66,600
May 19, 20262,373.002,389.002,346.002,386.002,386.000.55%71,900
May 18, 20262,396.002,399.002,335.002,373.002,373.00-0.96%105,200
May 15, 20262,355.002,428.002,327.002,396.002,396.0017.97%288,600
May 14, 20262,055.002,055.002,015.002,031.002,031.00-1.17%72,400
May 13, 20262,068.002,079.002,055.002,055.002,055.00-0.63%30,800
May 12, 20262,097.002,097.002,061.002,068.002,068.00-0.19%36,900
May 11, 20262,079.002,107.002,072.002,072.002,072.00-0.34%37,100
May 8, 20262,071.002,079.002,053.002,079.002,079.00-0.34%43,800
May 7, 20262,070.002,093.002,051.002,086.002,086.002.51%64,800
May 1, 20262,045.002,045.002,026.002,035.002,035.00-0.49%58,600
Apr 30, 20262,069.002,069.002,028.002,045.002,045.00-1.16%64,000
Apr 28, 20262,064.002,069.002,051.002,069.002,069.000.88%25,400
Apr 27, 20262,088.002,095.002,051.002,051.002,051.00-2.15%75,600
Apr 24, 20262,118.002,120.002,095.002,096.002,096.00-0.57%36,400
Apr 23, 20262,115.002,119.002,089.002,108.002,108.00-0.61%63,900
Apr 22, 20262,150.002,150.002,118.002,121.002,121.00-1.53%36,500
Apr 21, 20262,154.002,157.002,147.002,154.002,154.000.19%20,700
Apr 20, 20262,153.002,161.002,138.002,150.002,150.00-0.28%43,100
Apr 17, 20262,164.002,164.002,148.002,156.002,156.00-0.83%37,400
Apr 16, 20262,178.002,183.002,165.002,174.002,174.000.42%20,900
Apr 15, 20262,179.002,199.002,159.002,165.002,165.00-0.64%39,500
Apr 14, 20262,192.002,209.002,169.002,179.002,179.00-0.37%30,400
Apr 13, 20262,215.002,218.002,181.002,187.002,187.00-1.31%30,600
Apr 10, 20262,235.002,235.002,210.002,216.002,216.00-0.36%26,400
Apr 9, 20262,257.002,257.002,223.002,224.002,224.00-0.76%24,500
Apr 8, 20262,228.002,241.002,222.002,241.002,241.002.52%23,900
Apr 7, 20262,192.002,200.002,176.002,186.002,186.00-23,200
Apr 6, 20262,215.002,215.002,185.002,186.002,186.00-0.95%43,400
Apr 3, 20262,221.002,228.002,201.002,207.002,207.000.23%31,400
Apr 2, 20262,250.002,256.002,196.002,202.002,202.00-1.17%46,700
Apr 1, 20262,224.002,228.002,195.002,228.002,228.002.48%35,700
Mar 31, 20262,168.002,197.002,152.002,174.002,174.000.28%47,000
Mar 30, 20262,140.002,182.002,118.002,168.002,168.00-2.91%103,500
Mar 27, 20262,280.002,313.002,280.002,293.002,233.00-50,100
Mar 26, 20262,332.002,335.002,282.002,293.002,233.00-1.55%52,700
Mar 25, 20262,318.002,338.002,317.002,329.002,268.061.75%38,500
Mar 24, 20262,277.002,294.002,274.002,289.002,229.102.37%49,700
Mar 23, 20262,258.002,273.002,214.002,236.002,177.49-2.40%92,900
Mar 19, 20262,340.002,344.002,291.002,291.002,231.05-2.68%96,100
Mar 18, 20262,345.002,354.002,332.002,354.002,292.401.38%41,700
Mar 17, 20262,354.002,354.002,320.002,322.002,261.24-0.26%30,400
Mar 16, 20262,320.002,338.002,310.002,328.002,267.08-0.04%47,000
Mar 13, 20262,312.002,337.002,312.002,329.002,268.06-1.40%59,800
Mar 12, 20262,380.002,400.002,360.002,362.002,300.19-1.71%47,500
Mar 11, 20262,430.002,430.002,403.002,403.002,340.120.17%34,600
Mar 10, 20262,397.002,410.002,370.002,399.002,336.232.22%37,800