Skip to main content
logo
Trusco Nakayama Corporation (TYO:9830)
Japan flag Japan · Delayed Price · Currency is JPY
2,332.00
-89.00 (-3.68%)
At close: Feb 16, 2026

Trusco Nakayama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,748.002,752.002,399.002,421.002,421.00-10.96%397,500
Feb 12, 20262,685.002,740.002,685.002,719.002,719.001.30%161,800
Feb 10, 20262,649.002,685.002,639.002,684.002,684.002.36%141,700
Feb 9, 20262,600.002,622.002,578.002,622.002,622.002.22%107,500
Feb 6, 20262,554.002,570.002,538.002,565.002,565.000.43%72,200
Feb 5, 20262,566.002,572.002,545.002,554.002,554.000.75%108,200
Feb 4, 20262,507.002,548.002,504.002,535.002,535.001.08%118,300
Feb 3, 20262,475.002,508.002,469.002,508.002,508.002.53%132,600
Feb 2, 20262,466.002,475.002,442.002,446.002,446.000.20%122,300
Jan 30, 20262,419.002,447.002,411.002,441.002,441.001.12%114,600
Jan 29, 20262,399.002,415.002,361.002,414.002,414.00-0.04%115,600
Jan 28, 20262,411.002,425.002,384.002,415.002,415.00-0.82%108,300
Jan 27, 20262,427.002,436.002,410.002,435.002,435.00-0.37%82,500
Jan 26, 20262,460.002,464.002,434.002,444.002,444.00-1.65%85,800
Jan 23, 20262,478.002,500.002,465.002,485.002,485.000.28%80,300
Jan 22, 20262,451.002,486.002,446.002,478.002,478.001.35%101,500
Jan 21, 20262,410.002,445.002,400.002,445.002,445.000.08%107,300
Jan 20, 20262,434.002,456.002,428.002,443.002,443.000.04%93,800
Jan 19, 20262,482.002,487.002,421.002,442.002,442.00-1.01%155,700
Jan 16, 20262,462.002,474.002,412.002,467.002,467.00-1.20%236,000
Jan 15, 20262,483.002,506.002,476.002,497.002,497.001.42%95,600
Jan 14, 20262,469.002,493.002,453.002,462.002,462.000.20%149,300
Jan 13, 20262,466.002,473.002,447.002,457.002,457.001.15%99,400
Jan 9, 20262,410.002,443.002,410.002,429.002,429.000.83%91,000
Jan 8, 20262,400.002,443.002,397.002,409.002,409.00-0.04%102,900
Jan 7, 20262,456.002,480.002,410.002,410.002,410.00-3.45%269,200
Jan 6, 20262,440.002,536.002,435.002,496.002,496.002.89%185,000
Jan 5, 20262,397.002,429.002,394.002,426.002,426.000.92%111,400
Dec 30, 20252,406.002,424.002,385.002,404.002,404.00-0.17%101,000
Dec 29, 20252,393.002,408.002,384.002,408.002,408.00-0.41%83,500
Dec 26, 20252,418.002,433.002,405.002,418.002,389.50-0.29%87,500
Dec 25, 20252,417.002,425.002,398.002,425.002,396.421.81%51,300
Dec 24, 20252,416.002,416.002,382.002,382.002,353.92-1.41%82,900
Dec 23, 20252,402.002,424.002,394.002,416.002,387.520.58%49,800
Dec 22, 20252,405.002,411.002,395.002,402.002,373.690.25%85,200
Dec 19, 20252,370.002,399.002,360.002,396.002,367.76-0.04%149,700
Dec 18, 20252,374.002,400.002,362.002,397.002,368.751.52%78,300
Dec 17, 20252,370.002,370.002,337.002,361.002,333.170.47%72,800
Dec 16, 20252,377.002,377.002,350.002,350.002,322.30-1.14%102,500
Dec 15, 20252,394.002,403.002,377.002,377.002,348.98-0.71%61,600
Dec 12, 20252,387.002,400.002,375.002,394.002,365.781.74%76,600
Dec 11, 20252,389.002,396.002,353.002,353.002,325.27-0.30%74,400
Dec 10, 20252,340.002,376.002,334.002,360.002,332.180.73%111,900
Dec 9, 20252,362.002,365.002,327.002,343.002,315.380.34%93,500
Dec 8, 20252,342.002,342.002,314.002,335.002,307.480.82%100,400
Dec 5, 20252,322.002,335.002,310.002,316.002,288.70-0.81%107,700
Dec 4, 20252,327.002,345.002,320.002,335.002,307.480.39%120,100
Dec 3, 20252,349.002,356.002,322.002,326.002,298.58-0.98%96,400
Dec 2, 20252,362.002,364.002,329.002,349.002,321.31-0.84%98,900
Dec 1, 20252,390.002,405.002,366.002,369.002,341.08-0.80%122,300