Skip to main content
logo
Trusco Nakayama Corporation (TYO:9830)
Japan flag Japan · Delayed Price · Currency is JPY
2,428.00
+35.00 (1.46%)
Aug 12, 2026, 3:30 PM JST

Trusco Nakayama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,342.002,406.002,260.002,393.002,393.001.53%242,200
Aug 7, 20262,441.002,496.002,337.002,357.002,357.00-3.80%317,800
Aug 6, 20262,415.002,450.002,404.002,450.002,450.002.04%124,000
Aug 5, 20262,385.002,401.002,370.002,401.002,401.001.01%110,500
Aug 4, 20262,398.002,398.002,360.002,377.002,377.00-0.88%142,900
Aug 3, 20262,390.002,404.002,346.002,398.002,398.00-0.70%143,700
Jul 31, 20262,418.002,439.002,389.002,415.002,415.00-0.62%148,400
Jul 30, 20262,403.002,430.002,364.002,430.002,430.000.58%541,100
Jul 29, 20262,389.002,418.002,355.002,416.002,416.001.43%147,900
Jul 28, 20262,405.002,405.002,350.002,382.002,382.00-0.96%171,100
Jul 27, 20262,380.002,412.002,377.002,405.002,405.002.04%187,200
Jul 24, 20262,332.002,358.002,316.002,357.002,357.00-92,000
Jul 23, 20262,334.002,361.002,330.002,357.002,357.000.34%106,000
Jul 22, 20262,330.002,358.002,324.002,349.002,349.000.21%97,200
Jul 21, 20262,339.002,357.002,321.002,344.002,344.000.90%105,900
Jul 17, 20262,384.002,384.002,301.002,323.002,323.00-1.90%132,800
Jul 16, 20262,374.002,380.002,355.002,368.002,368.000.21%76,000
Jul 15, 20262,360.002,372.002,349.002,363.002,363.001.29%85,300
Jul 14, 20262,368.002,370.002,326.002,333.002,333.000.65%84,800
Jul 13, 20262,329.002,343.002,304.002,318.002,318.00-0.04%84,200
Jul 10, 20262,320.002,323.002,300.002,319.002,319.000.43%93,200
Jul 9, 20262,306.002,315.002,290.002,309.002,309.00-0.30%91,100
Jul 8, 20262,325.002,340.002,306.002,316.002,316.00-0.98%116,700
Jul 7, 20262,335.002,365.002,321.002,339.002,339.00-0.93%101,200
Jul 6, 20262,342.002,374.002,338.002,361.002,361.000.98%86,700
Jul 3, 20262,307.002,342.002,307.002,338.002,338.002.32%100,100
Jul 2, 20262,288.002,318.002,277.002,285.002,285.001.11%97,700
Jul 1, 20262,283.002,285.002,255.002,260.002,260.00-0.62%109,300
Jun 30, 20262,275.002,285.002,248.002,274.002,274.000.49%132,900
Jun 29, 20262,229.002,263.002,229.002,263.002,263.002.03%190,400
Jun 26, 20262,222.002,248.002,213.002,248.002,218.002.18%128,900
Jun 25, 20262,188.002,216.002,186.002,200.002,170.640.69%82,900
Jun 24, 20262,187.002,202.002,178.002,185.002,155.84-0.09%98,200
Jun 23, 20262,211.002,227.002,179.002,187.002,157.81-1.44%129,900
Jun 22, 20262,214.002,226.002,202.002,219.002,189.39-0.31%90,100
Jun 19, 20262,263.002,263.002,218.002,226.002,196.29-0.58%142,100
Jun 18, 20262,231.002,256.002,218.002,239.002,209.120.72%109,000
Jun 17, 20262,232.002,242.002,210.002,223.002,193.330.32%86,100
Jun 16, 20262,216.002,241.002,193.002,216.002,186.43-1.16%89,900
Jun 15, 20262,244.002,263.002,234.002,242.002,212.081.45%109,300
Jun 12, 20262,230.002,230.002,199.002,210.002,180.51-0.36%149,300
Jun 11, 20262,211.002,222.002,180.002,218.002,188.400.05%111,400
Jun 10, 20262,191.002,222.002,191.002,217.002,187.411.88%143,400
Jun 9, 20262,184.002,203.002,174.002,176.002,146.96-0.27%115,100
Jun 8, 20262,178.002,210.002,164.002,182.002,152.88-1.62%145,900
Jun 5, 20262,171.002,228.002,171.002,218.002,188.402.45%87,500
Jun 4, 20262,165.002,193.002,155.002,165.002,136.11-0.69%110,700
Jun 3, 20262,178.002,213.002,164.002,180.002,150.910.09%145,600
Jun 2, 20262,180.002,219.002,153.002,178.002,148.93-1.45%146,700
Jun 1, 20262,218.002,221.002,183.002,210.002,180.51-0.41%126,400