Skip to main content
logo
Trusco Nakayama Corporation (TYO:9830)
Japan flag Japan · Delayed Price · Currency is JPY
2,327.00
-46.00 (-1.94%)
Apr 22, 2026, 3:30 PM JST

Trusco Nakayama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,357.002,359.002,324.002,334.002,334.00-1.64%59,600
Apr 21, 20262,355.002,379.002,355.002,373.002,373.001.19%128,900
Apr 20, 20262,364.002,364.002,330.002,345.002,345.000.34%112,500
Apr 17, 20262,340.002,350.002,328.002,337.002,337.00-0.30%84,300
Apr 16, 20262,343.002,361.002,337.002,344.002,344.000.90%122,700
Apr 15, 20262,360.002,362.002,307.002,323.002,323.000.43%165,400
Apr 14, 20262,349.002,357.002,306.002,313.002,313.00-1.24%106,400
Apr 13, 20262,380.002,394.002,337.002,342.002,342.00-2.21%118,800
Apr 10, 20262,410.002,415.002,387.002,395.002,395.000.17%121,700
Apr 9, 20262,421.002,430.002,391.002,391.002,391.00-1.24%146,400
Apr 8, 20262,453.002,453.002,407.002,421.002,421.002.45%143,300
Apr 7, 20262,359.002,379.002,338.002,363.002,363.000.51%134,800
Apr 6, 20262,348.002,371.002,339.002,351.002,351.000.64%61,600
Apr 3, 20262,315.002,342.002,307.002,336.002,336.000.60%100,800
Apr 2, 20262,375.002,390.002,311.002,322.002,322.00-1.69%105,600
Apr 1, 20262,338.002,362.002,307.002,362.002,362.004.37%110,100
Mar 31, 20262,271.002,290.002,247.002,263.002,263.00-0.96%158,700
Mar 30, 20262,250.002,299.002,235.002,285.002,285.00-2.43%155,700
Mar 27, 20262,336.002,349.002,325.002,342.002,342.000.26%164,700
Mar 26, 20262,343.002,352.002,308.002,336.002,336.00-0.30%127,500
Mar 25, 20262,352.002,361.002,337.002,343.002,343.001.78%146,700
Mar 24, 20262,309.002,321.002,275.002,302.002,302.002.40%164,300
Mar 23, 20262,261.002,290.002,216.002,248.002,248.00-2.18%195,900
Mar 19, 20262,300.002,343.002,298.002,298.002,298.00-2.00%217,500
Mar 18, 20262,336.002,345.002,324.002,345.002,345.001.47%135,000
Mar 17, 20262,356.002,384.002,308.002,311.002,311.00-0.64%161,100
Mar 16, 20262,354.002,367.002,323.002,326.002,326.00-1.82%169,500
Mar 13, 20262,339.002,384.002,333.002,369.002,369.000.47%177,100
Mar 12, 20262,407.002,422.002,348.002,358.002,358.00-2.04%155,900
Mar 11, 20262,430.002,444.002,407.002,407.002,407.000.25%185,500
Mar 10, 20262,385.002,424.002,374.002,401.002,401.002.83%126,500
Mar 9, 20262,273.002,349.002,273.002,335.002,335.00-2.30%182,900
Mar 6, 20262,370.002,406.002,348.002,390.002,390.00-0.21%158,900
Mar 5, 20262,406.002,443.002,390.002,395.002,395.001.66%180,900
Mar 4, 20262,389.002,414.002,301.002,356.002,356.00-2.52%276,400
Mar 3, 20262,513.002,516.002,417.002,417.002,417.00-5.70%361,700
Mar 2, 20262,517.002,568.002,508.002,563.002,563.001.59%223,300
Feb 27, 20262,498.002,532.002,482.002,523.002,523.002.27%284,100
Feb 26, 20262,471.002,520.002,456.002,467.002,467.001.11%212,300
Feb 25, 20262,480.002,480.002,418.002,440.002,440.00-0.81%215,400
Feb 24, 20262,451.002,480.002,438.002,460.002,460.000.37%178,700
Feb 20, 20262,470.002,495.002,447.002,451.002,451.00-1.17%234,600
Feb 19, 20262,463.002,492.002,462.002,480.002,480.002.69%219,000
Feb 18, 20262,414.002,443.002,403.002,415.002,415.001.86%251,800
Feb 17, 20262,382.002,418.002,360.002,371.002,371.001.67%214,700
Feb 16, 20262,443.002,459.002,316.002,332.002,332.00-3.68%268,700
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