Skip to main content
logo
Trusco Nakayama Corporation (TYO:9830)
Japan flag Japan · Delayed Price · Currency is JPY
2,334.00
-18.00 (-0.77%)
Oct 3, 2025, 3:30 PM JST

Trusco Nakayama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252,336.002,354.002,323.002,334.002,334.00-0.77%122,200
Oct 2, 20252,366.002,379.002,343.002,352.002,352.00-0.80%111,100
Oct 1, 20252,385.002,406.002,354.002,371.002,371.00-0.71%166,100
Sep 30, 20252,398.002,409.002,383.002,388.002,388.000.38%212,100
Sep 29, 20252,454.002,454.002,379.002,379.002,379.00-2.90%253,500
Sep 26, 20252,403.002,450.002,400.002,450.002,450.001.24%206,200
Sep 25, 20252,403.002,423.002,398.002,420.002,420.00-0.12%111,000
Sep 24, 20252,441.002,441.002,405.002,423.002,423.00-1.30%97,200
Sep 22, 20252,413.002,470.002,404.002,455.002,455.001.74%129,700
Sep 19, 20252,420.002,434.002,394.002,413.002,413.000.04%234,000
Sep 18, 20252,427.002,427.002,392.002,412.002,412.00-0.12%57,900
Sep 17, 20252,433.002,433.002,388.002,415.002,415.00-0.86%107,000
Sep 16, 20252,410.002,439.002,410.002,436.002,436.001.33%107,000
Sep 12, 20252,442.002,442.002,398.002,404.002,404.00-0.25%154,700
Sep 11, 20252,432.002,444.002,405.002,410.002,410.00-0.78%154,700
Sep 10, 20252,432.002,445.002,423.002,429.002,429.00-0.82%78,900
Sep 9, 20252,465.002,475.002,440.002,449.002,449.00-0.24%76,500
Sep 8, 20252,448.002,458.002,424.002,455.002,455.000.74%70,600
Sep 5, 20252,408.002,441.002,380.002,437.002,437.001.20%89,200
Sep 4, 20252,393.002,414.002,385.002,408.002,408.000.63%65,900
Sep 3, 20252,392.002,417.002,376.002,393.002,393.000.04%70,800
Sep 2, 20252,400.002,416.002,386.002,392.002,392.000.76%73,900
Sep 1, 20252,429.002,432.002,372.002,374.002,374.00-2.38%83,000
Aug 29, 20252,420.002,457.002,415.002,432.002,432.001.16%167,700
Aug 28, 20252,370.002,410.002,365.002,404.002,404.001.52%104,400
Aug 27, 20252,325.002,372.002,324.002,368.002,368.000.94%109,900
Aug 26, 20252,350.002,351.002,314.002,346.002,346.00-0.26%99,400
Aug 25, 20252,352.002,374.002,347.002,352.002,352.000.38%62,300
Aug 22, 20252,349.002,349.002,324.002,343.002,343.000.04%47,100
Aug 21, 20252,346.002,349.002,326.002,342.002,342.00-0.17%56,900
Aug 20, 20252,343.002,354.002,333.002,346.002,346.000.60%60,200
Aug 19, 20252,334.002,348.002,318.002,332.002,332.000.30%63,500
Aug 18, 20252,300.002,333.002,295.002,325.002,325.001.80%88,100
Aug 15, 20252,308.002,313.002,269.002,284.002,284.00-1.55%115,800
Aug 14, 20252,335.002,351.002,318.002,320.002,320.00-2.27%99,300
Aug 13, 20252,388.002,390.002,330.002,374.002,374.000.81%172,100
Aug 12, 20252,353.002,427.002,285.002,355.002,355.002.48%698,800
Aug 8, 20252,298.002,307.002,274.002,298.002,298.001.10%129,800
Aug 7, 20252,269.002,286.002,255.002,273.002,273.000.44%75,000
Aug 6, 20252,240.002,270.002,229.002,263.002,263.001.48%72,000
Aug 5, 20252,255.002,260.002,230.002,230.002,230.00-0.93%55,200
Aug 4, 20252,218.002,254.002,214.002,251.002,251.00-103,100
Aug 1, 20252,217.002,257.002,213.002,251.002,251.002.18%128,300
Jul 31, 20252,191.002,217.002,191.002,203.002,203.001.19%108,200
Jul 30, 20252,170.002,183.002,163.002,177.002,177.000.28%56,300
Jul 29, 20252,139.002,176.002,126.002,171.002,171.000.46%74,600
Jul 28, 20252,154.002,182.002,144.002,161.002,161.00-0.28%79,400
Jul 25, 20252,186.002,188.002,152.002,167.002,167.00-0.96%56,000
Jul 24, 20252,156.002,194.002,156.002,188.002,188.001.58%96,500
Jul 23, 20252,140.002,168.002,115.002,154.002,154.001.84%145,000