Skip to main content
logo
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,464.00
-7.00 (-0.28%)
Aug 3, 2026, 3:30 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,481.002,481.002,427.002,450.00--0.85%29,300
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
Jul 7, 20262,446.002,450.002,411.002,411.002,411.00-0.58%33,000
Jul 6, 20262,403.002,436.002,403.002,425.002,425.001.51%29,200
Jul 3, 20262,370.002,398.002,363.002,389.002,389.001.23%26,000
Jul 2, 20262,357.002,367.002,327.002,360.002,360.001.64%22,800
Jul 1, 20262,364.002,364.002,322.002,322.002,322.00-1.11%16,800
Jun 30, 20262,342.002,351.002,310.002,348.002,348.000.26%26,500
Jun 29, 20262,345.002,368.002,339.002,342.002,342.000.56%26,100
Jun 26, 20262,315.002,341.002,311.002,329.002,329.000.78%27,400
Jun 25, 20262,282.002,311.002,281.002,311.002,311.001.27%25,500
Jun 24, 20262,280.002,294.002,268.002,282.002,282.000.35%21,900
Jun 23, 20262,308.002,308.002,272.002,274.002,274.00-1.47%42,500
Jun 22, 20262,328.002,330.002,290.002,308.002,308.00-0.99%34,100
Jun 19, 20262,341.002,360.002,328.002,331.002,331.000.21%35,900
Jun 18, 20262,340.002,354.002,317.002,326.002,326.00-0.60%45,300
Jun 17, 20262,326.002,350.002,317.002,340.002,340.000.47%29,700
Jun 16, 20262,355.002,355.002,306.002,329.002,329.000.17%25,100
Jun 15, 20262,329.002,349.002,308.002,325.002,325.001.09%36,500
Jun 12, 20262,273.002,310.002,262.002,300.002,300.001.81%41,900
Jun 11, 20262,287.002,287.002,246.002,259.002,259.00-1.22%25,500
Jun 10, 20262,281.002,289.002,268.002,287.002,287.000.26%24,500
Jun 9, 20262,298.002,319.002,271.002,281.002,281.000.75%31,500
Jun 8, 20262,270.002,274.002,245.002,264.002,264.00-0.40%28,500
Jun 5, 20262,253.002,279.002,251.002,273.002,273.000.13%17,400
Jun 4, 20262,276.002,282.002,258.002,270.002,270.00-0.26%14,700
Jun 3, 20262,273.002,291.002,250.002,276.002,276.000.62%30,100
Jun 2, 20262,313.002,313.002,250.002,262.002,262.00-2.71%36,300
Jun 1, 20262,366.002,366.002,318.002,325.002,325.00-1.65%40,100
May 29, 20262,369.002,397.002,360.002,364.002,364.000.30%22,400
May 28, 20262,357.002,388.002,336.002,357.002,357.000.04%24,800
May 27, 20262,357.002,370.002,346.002,356.002,356.00-0.46%24,500
May 26, 20262,386.002,386.002,340.002,367.002,367.00-0.42%31,800
May 25, 20262,420.002,430.002,364.002,377.002,377.00-1.29%28,000