Skip to main content
logo
Trusco Nakayama Corporation (TYO:9830)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
-32.00 (-1.44%)
Jun 24, 2026, 9:01 AM JST

Trusco Nakayama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,211.002,227.002,179.002,187.002,187.00-1.44%129,900
Jun 22, 20262,214.002,226.002,202.002,219.002,219.00-0.31%90,100
Jun 19, 20262,263.002,263.002,218.002,226.002,226.00-0.58%142,100
Jun 18, 20262,231.002,256.002,218.002,239.002,239.000.72%109,000
Jun 17, 20262,232.002,242.002,210.002,223.002,223.000.32%86,100
Jun 16, 20262,216.002,241.002,193.002,216.002,216.00-1.16%89,900
Jun 15, 20262,244.002,263.002,234.002,242.002,242.001.45%109,300
Jun 12, 20262,230.002,230.002,199.002,210.002,210.00-0.36%149,300
Jun 11, 20262,211.002,222.002,180.002,218.002,218.000.05%111,400
Jun 10, 20262,191.002,222.002,191.002,217.002,217.001.88%143,400
Jun 9, 20262,184.002,203.002,174.002,176.002,176.00-0.27%115,100
Jun 8, 20262,178.002,210.002,164.002,182.002,182.00-1.62%145,900
Jun 5, 20262,171.002,228.002,171.002,218.002,218.002.45%87,500
Jun 4, 20262,165.002,193.002,155.002,165.002,165.00-0.69%110,700
Jun 3, 20262,178.002,213.002,164.002,180.002,180.000.09%145,600
Jun 2, 20262,180.002,219.002,153.002,178.002,178.00-1.45%146,700
Jun 1, 20262,218.002,221.002,183.002,210.002,210.00-0.41%126,400
May 29, 20262,245.002,270.002,219.002,219.002,219.00-1.25%158,400
May 28, 20262,227.002,263.002,207.002,247.002,247.000.90%112,200
May 27, 20262,280.002,280.002,219.002,227.002,227.00-1.59%131,900
May 26, 20262,233.002,267.002,230.002,263.002,263.000.76%93,900
May 25, 20262,272.002,277.002,224.002,246.002,246.00-0.66%82,200
May 22, 20262,241.002,264.002,232.002,261.002,261.000.89%79,800
May 21, 20262,231.002,268.002,228.002,241.002,241.001.59%104,400
May 20, 20262,239.002,259.002,176.002,206.002,206.00-2.69%120,400
May 19, 20262,252.002,269.002,223.002,267.002,267.001.70%137,500
May 18, 20262,253.002,253.002,203.002,229.002,229.00-0.89%128,400
May 15, 20262,256.002,271.002,227.002,249.002,249.000.04%84,500
May 14, 20262,248.002,259.002,226.002,248.002,248.000.40%114,000
May 13, 20262,215.002,239.002,205.002,239.002,239.001.08%113,600
May 12, 20262,203.002,234.002,202.002,215.002,215.00-0.09%75,600
May 11, 20262,231.002,241.002,197.002,217.002,217.00-0.85%119,700
May 8, 20262,239.002,251.002,212.002,236.002,236.00-0.58%132,100
May 7, 20262,205.002,278.002,193.002,249.002,249.004.07%177,100
May 1, 20262,193.002,194.002,092.002,161.002,161.00-0.09%267,900
Apr 30, 20262,302.002,303.002,130.002,163.002,163.00-6.44%300,600
Apr 28, 20262,312.002,318.002,294.002,312.002,312.000.57%142,100
Apr 27, 20262,280.002,320.002,277.002,299.002,299.000.57%136,100
Apr 24, 20262,300.002,301.002,255.002,286.002,286.00-0.04%123,200
Apr 23, 20262,288.002,292.002,265.002,287.002,287.00-1.72%198,900
Apr 22, 20262,357.002,359.002,324.002,327.002,327.00-1.94%94,300
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