Skip to main content
logo
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,325.00
+25.00 (1.09%)
Jun 15, 2026, 3:30 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,329.002,349.002,308.002,325.00-1.09%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
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