Skip to main content
logo
Trusco Nakayama Corporation (TYO:9830)
Japan flag Japan · Delayed Price · Currency is JPY
2,491.00
+13.00 (0.52%)
Jan 23, 2026, 10:09 AM JST

Trusco Nakayama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20252,363.002,390.002,349.002,388.002,359.851.02%132,600
Nov 27, 20252,362.002,383.002,346.002,364.002,336.140.25%137,600
Nov 26, 20252,338.002,358.002,327.002,358.002,330.211.81%214,800
Nov 25, 20252,330.002,346.002,306.002,316.002,288.70-0.86%139,300
Nov 21, 20252,292.002,336.002,290.002,336.002,308.471.96%194,300
Nov 20, 20252,310.002,312.002,278.002,291.002,264.00-0.26%195,600
Nov 19, 20252,311.002,323.002,278.002,297.002,269.93-1.33%164,100
Nov 18, 20252,380.002,391.002,315.002,328.002,300.56-2.18%183,300
Nov 17, 20252,427.002,435.002,371.002,380.002,351.95-2.26%138,600
Nov 14, 20252,439.002,460.002,430.002,435.002,406.30-0.33%74,700
Nov 13, 20252,450.002,452.002,426.002,443.002,414.210.41%98,500
Nov 12, 20252,442.002,485.002,419.002,433.002,404.320.29%128,500
Nov 11, 20252,423.002,442.002,410.002,426.002,397.41-0.04%92,700
Nov 10, 20252,418.002,427.002,402.002,427.002,398.391.34%134,100
Nov 7, 20252,415.002,425.002,373.002,395.002,366.77-1.72%109,100