Skip to main content
logo
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,599.00
-16.00 (-0.61%)
Nov 5, 2026, 3:30 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,635.002,675.002,589.002,599.002,599.00-0.61%57,300
Nov 4, 20262,626.002,665.002,564.002,615.002,615.00-0.38%55,300
Nov 2, 20262,614.002,637.002,578.002,625.002,625.00-0.42%46,300
Oct 30, 20262,614.002,660.002,598.002,636.002,636.000.04%36,600
Oct 29, 20262,679.002,679.002,630.002,635.002,635.00-2.30%29,700
Oct 28, 20262,699.002,767.002,679.002,697.002,697.000.78%125,800
Oct 27, 20262,574.002,686.002,548.002,676.002,676.003.96%86,800
Oct 26, 20262,599.002,599.002,574.002,574.002,574.00-0.96%13,700
Oct 23, 20262,561.002,601.002,557.002,599.002,599.000.35%44,400
Oct 22, 20262,607.002,611.002,578.002,590.002,590.00-0.35%18,400
Oct 21, 20262,576.002,600.002,567.002,599.002,599.000.93%25,600
Oct 20, 20262,619.002,620.002,566.002,575.002,575.00-1.00%26,200
Oct 19, 20262,609.002,616.002,591.002,601.002,601.00-0.84%13,500
Oct 16, 20262,590.002,623.002,574.002,623.002,623.002.54%25,600
Oct 15, 20262,577.002,577.002,554.002,558.002,558.00-1.01%20,700
Oct 14, 20262,577.002,594.002,571.002,584.002,584.00-0.12%17,800
Oct 13, 20262,585.002,594.002,573.002,587.002,587.000.23%18,900
Oct 9, 20262,552.002,589.002,549.002,581.002,581.001.14%19,400
Oct 8, 20262,600.002,600.002,544.002,552.002,552.00-1.85%33,900
Oct 7, 20262,620.002,635.002,600.002,600.002,600.00-0.76%18,700
Oct 6, 20262,610.002,627.002,594.002,620.002,620.000.85%16,100
Oct 5, 20262,591.002,605.002,590.002,598.002,598.000.27%15,700
Oct 2, 20262,612.002,618.002,588.002,591.002,591.00-1.11%24,200
Oct 1, 20262,650.002,650.002,608.002,620.002,620.00-1.13%26,800
Sep 30, 20262,620.002,650.002,618.002,650.002,650.001.22%25,500
Sep 29, 20262,648.002,648.002,610.002,618.002,618.00-1.28%30,800
Sep 28, 20262,710.002,711.002,695.002,707.002,652.000.33%27,800
Sep 25, 20262,705.002,707.002,692.002,698.002,643.180.15%28,000
Sep 24, 20262,700.002,705.002,684.002,694.002,639.26-0.07%38,200
Sep 18, 20262,738.002,738.002,690.002,696.002,641.22-0.66%48,100
Sep 17, 20262,667.002,714.002,660.002,714.002,658.862.38%33,000
Sep 16, 20262,620.002,654.002,620.002,651.002,597.141.18%21,100
Sep 15, 20262,635.002,644.002,588.002,620.002,566.77-0.19%43,200
Sep 14, 20262,632.002,634.002,608.002,625.002,571.670.38%14,400
Sep 11, 20262,582.002,618.002,573.002,615.002,561.870.54%22,300
Sep 10, 20262,602.002,606.002,578.002,601.002,548.15-0.34%32,000
Sep 9, 20262,631.002,643.002,607.002,610.002,556.97-1.14%38,000
Sep 8, 20262,700.002,704.002,640.002,640.002,586.36-1.46%49,800
Sep 7, 20262,658.002,683.002,658.002,679.002,624.570.98%16,100
Sep 4, 20262,681.002,681.002,651.002,653.002,599.10-1.19%28,800
Sep 3, 20262,709.002,715.002,682.002,685.002,630.45-0.89%33,500
Sep 2, 20262,759.002,761.002,709.002,709.002,653.96-0.59%34,500
Sep 1, 20262,707.002,730.002,699.002,725.002,669.630.26%22,600
Aug 31, 20262,682.002,719.002,678.002,718.002,662.781.12%26,400
Aug 28, 20262,702.002,724.002,686.002,688.002,633.39-0.78%19,400
Aug 27, 20262,706.002,723.002,702.002,709.002,653.96-0.11%25,600
Aug 26, 20262,730.002,747.002,712.002,712.002,656.90-0.66%18,200
Aug 25, 20262,745.002,752.002,711.002,730.002,674.53-0.36%12,000
Aug 24, 20262,720.002,761.002,712.002,740.002,684.331.03%51,400
Aug 21, 20262,721.002,726.002,700.002,712.002,656.90-0.11%21,900