Dai Nippon Toryo Company, Limited (TYO:4611)
Japan
· Delayed Price · Currency is JPY 1,244.00
+22.00 (1.80%)
Apr 28, 2026, 3:30 PM JST
Dai Nippon Toryo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,225.00 | 1,244.00 | 1,225.00 | 1,244.00 | 1,244.00 | 1.80% | 109,600 |
| Apr 27, 2026 | 1,229.00 | 1,229.00 | 1,215.00 | 1,222.00 | 1,222.00 | -0.57% | 92,300 |
| Apr 24, 2026 | 1,240.00 | 1,243.00 | 1,220.00 | 1,229.00 | 1,229.00 | -0.57% | 90,000 |
| Apr 23, 2026 | 1,238.00 | 1,258.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.48% | 113,000 |
| Apr 22, 2026 | 1,280.00 | 1,289.00 | 1,238.00 | 1,242.00 | 1,242.00 | -2.51% | 131,500 |
| Apr 21, 2026 | 1,280.00 | 1,288.00 | 1,271.00 | 1,274.00 | 1,274.00 | -0.31% | 82,100 |
| Apr 20, 2026 | 1,268.00 | 1,281.00 | 1,265.00 | 1,278.00 | 1,278.00 | 1.27% | 125,300 |
| Apr 17, 2026 | 1,295.00 | 1,295.00 | 1,260.00 | 1,262.00 | 1,262.00 | -2.62% | 92,100 |
| Apr 16, 2026 | 1,290.00 | 1,298.00 | 1,285.00 | 1,296.00 | 1,296.00 | 0.93% | 83,900 |
| Apr 15, 2026 | 1,288.00 | 1,296.00 | 1,279.00 | 1,284.00 | 1,284.00 | 0.78% | 96,900 |
| Apr 14, 2026 | 1,284.00 | 1,297.00 | 1,265.00 | 1,274.00 | 1,274.00 | -0.62% | 197,100 |
| Apr 13, 2026 | 1,299.00 | 1,307.00 | 1,275.00 | 1,282.00 | 1,282.00 | -1.69% | 161,500 |
| Apr 10, 2026 | 1,306.00 | 1,318.00 | 1,303.00 | 1,304.00 | 1,304.00 | -0.15% | 164,600 |
| Apr 9, 2026 | 1,305.00 | 1,324.00 | 1,299.00 | 1,306.00 | 1,306.00 | 0.08% | 185,600 |
| Apr 8, 2026 | 1,299.00 | 1,305.00 | 1,286.00 | 1,305.00 | 1,305.00 | 2.59% | 213,400 |
| Apr 7, 2026 | 1,268.00 | 1,283.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.39% | 80,700 |
| Apr 6, 2026 | 1,252.00 | 1,273.00 | 1,251.00 | 1,267.00 | 1,267.00 | 1.20% | 175,000 |
| Apr 3, 2026 | 1,245.00 | 1,259.00 | 1,245.00 | 1,252.00 | 1,252.00 | 0.81% | 94,600 |
| Apr 2, 2026 | 1,268.00 | 1,281.00 | 1,238.00 | 1,242.00 | 1,242.00 | -1.74% | 146,800 |
| Apr 1, 2026 | 1,253.00 | 1,264.00 | 1,239.00 | 1,264.00 | 1,264.00 | 3.35% | 110,000 |
| Mar 31, 2026 | 1,225.00 | 1,236.00 | 1,210.00 | 1,223.00 | 1,223.00 | -0.08% | 128,500 |
| Mar 30, 2026 | 1,217.00 | 1,229.00 | 1,204.00 | 1,224.00 | 1,224.00 | -5.77% | 276,900 |
| Mar 27, 2026 | 1,285.00 | 1,311.00 | 1,285.00 | 1,299.00 | 1,241.00 | 0.70% | 303,800 |
| Mar 26, 2026 | 1,298.00 | 1,298.00 | 1,279.00 | 1,290.00 | 1,232.40 | -0.15% | 170,700 |
| Mar 25, 2026 | 1,296.00 | 1,298.00 | 1,288.00 | 1,292.00 | 1,234.31 | 1.97% | 144,600 |
| Mar 24, 2026 | 1,283.00 | 1,283.00 | 1,260.00 | 1,267.00 | 1,210.43 | 1.85% | 175,500 |
| Mar 23, 2026 | 1,263.00 | 1,266.00 | 1,238.00 | 1,244.00 | 1,188.46 | -3.04% | 310,800 |
| Mar 19, 2026 | 1,318.00 | 1,320.00 | 1,283.00 | 1,283.00 | 1,225.71 | -3.75% | 281,900 |
| Mar 18, 2026 | 1,320.00 | 1,334.00 | 1,313.00 | 1,333.00 | 1,273.48 | 2.15% | 87,600 |
| Mar 17, 2026 | 1,325.00 | 1,330.00 | 1,304.00 | 1,305.00 | 1,246.73 | -0.53% | 90,900 |
| Mar 16, 2026 | 1,308.00 | 1,325.00 | 1,303.00 | 1,312.00 | 1,253.42 | 0.31% | 152,900 |
| Mar 13, 2026 | 1,320.00 | 1,331.00 | 1,308.00 | 1,308.00 | 1,249.60 | -1.95% | 196,100 |
| Mar 12, 2026 | 1,359.00 | 1,359.00 | 1,325.00 | 1,334.00 | 1,274.44 | -2.41% | 270,200 |
| Mar 11, 2026 | 1,385.00 | 1,393.00 | 1,367.00 | 1,367.00 | 1,305.96 | -1.01% | 145,000 |
| Mar 10, 2026 | 1,373.00 | 1,385.00 | 1,359.00 | 1,381.00 | 1,319.34 | 2.68% | 163,700 |
| Mar 9, 2026 | 1,348.00 | 1,353.00 | 1,318.00 | 1,345.00 | 1,284.95 | -2.89% | 546,100 |
| Mar 6, 2026 | 1,389.00 | 1,402.00 | 1,366.00 | 1,385.00 | 1,323.16 | -1.21% | 189,100 |
| Mar 5, 2026 | 1,402.00 | 1,414.00 | 1,388.00 | 1,402.00 | 1,339.40 | 3.16% | 251,300 |
| Mar 4, 2026 | 1,377.00 | 1,389.00 | 1,336.00 | 1,359.00 | 1,298.32 | -4.03% | 522,700 |
| Mar 3, 2026 | 1,478.00 | 1,478.00 | 1,416.00 | 1,416.00 | 1,352.78 | -4.26% | 357,100 |
| Mar 2, 2026 | 1,475.00 | 1,484.00 | 1,460.00 | 1,479.00 | 1,412.96 | -1.00% | 175,500 |
| Feb 27, 2026 | 1,473.00 | 1,496.00 | 1,463.00 | 1,494.00 | 1,427.29 | 0.27% | 211,700 |
| Feb 26, 2026 | 1,474.00 | 1,508.00 | 1,471.00 | 1,490.00 | 1,423.47 | 1.43% | 163,900 |
| Feb 25, 2026 | 1,479.00 | 1,485.00 | 1,461.00 | 1,469.00 | 1,403.41 | -0.68% | 159,300 |
| Feb 24, 2026 | 1,463.00 | 1,485.00 | 1,448.00 | 1,479.00 | 1,412.96 | 1.23% | 114,800 |
| Feb 20, 2026 | 1,460.00 | 1,466.00 | 1,444.00 | 1,461.00 | 1,395.77 | 0.07% | 113,000 |
| Feb 19, 2026 | 1,464.00 | 1,466.00 | 1,450.00 | 1,460.00 | 1,394.81 | -0.07% | 98,600 |
| Feb 18, 2026 | 1,438.00 | 1,465.00 | 1,428.00 | 1,461.00 | 1,395.77 | 2.67% | 158,700 |
| Feb 17, 2026 | 1,439.00 | 1,447.00 | 1,422.00 | 1,423.00 | 1,359.46 | -1.86% | 291,000 |
| Feb 16, 2026 | 1,460.00 | 1,461.00 | 1,447.00 | 1,450.00 | 1,385.26 | - | 155,900 |
| Feb 13, 2026 | 1,478.00 | 1,482.00 | 1,450.00 | 1,450.00 | 1,385.26 | -2.16% | 160,500 |
| Feb 12, 2026 | 1,465.00 | 1,491.00 | 1,444.00 | 1,482.00 | 1,415.83 | 4.29% | 222,900 |
| Feb 10, 2026 | 1,445.00 | 1,463.00 | 1,421.00 | 1,421.00 | 1,357.55 | -1.18% | 142,700 |
| Feb 9, 2026 | 1,461.00 | 1,462.00 | 1,429.00 | 1,438.00 | 1,373.79 | 0.21% | 112,900 |
| Feb 6, 2026 | 1,422.00 | 1,435.00 | 1,411.00 | 1,435.00 | 1,370.93 | 1.06% | 89,000 |
| Feb 5, 2026 | 1,434.00 | 1,441.00 | 1,420.00 | 1,420.00 | 1,356.60 | 0.35% | 113,100 |
| Feb 4, 2026 | 1,418.00 | 1,427.00 | 1,415.00 | 1,415.00 | 1,351.82 | - | 117,000 |
| Feb 3, 2026 | 1,397.00 | 1,420.00 | 1,396.00 | 1,415.00 | 1,351.82 | 2.24% | 90,400 |
| Feb 2, 2026 | 1,386.00 | 1,416.00 | 1,384.00 | 1,384.00 | 1,322.20 | 0.58% | 145,700 |
| Jan 30, 2026 | 1,376.00 | 1,382.00 | 1,366.00 | 1,376.00 | 1,314.56 | - | 73,600 |
| Jan 29, 2026 | 1,385.00 | 1,385.00 | 1,363.00 | 1,376.00 | 1,314.56 | -0.22% | 90,600 |
| Jan 28, 2026 | 1,390.00 | 1,393.00 | 1,378.00 | 1,379.00 | 1,317.43 | -1.64% | 87,500 |
| Jan 27, 2026 | 1,385.00 | 1,403.00 | 1,377.00 | 1,402.00 | 1,339.40 | 1.30% | 96,700 |
| Jan 26, 2026 | 1,407.00 | 1,410.00 | 1,382.00 | 1,384.00 | 1,322.20 | -2.33% | 148,300 |
| Jan 23, 2026 | 1,417.00 | 1,428.00 | 1,409.00 | 1,417.00 | 1,353.73 | - | 98,700 |
| Jan 22, 2026 | 1,402.00 | 1,422.00 | 1,401.00 | 1,417.00 | 1,353.73 | 1.94% | 101,100 |
| Jan 21, 2026 | 1,380.00 | 1,393.00 | 1,374.00 | 1,390.00 | 1,327.94 | -0.50% | 103,200 |
| Jan 20, 2026 | 1,409.00 | 1,409.00 | 1,396.00 | 1,397.00 | 1,334.62 | -0.71% | 117,700 |
| Jan 19, 2026 | 1,411.00 | 1,414.00 | 1,394.00 | 1,407.00 | 1,344.18 | -0.14% | 138,000 |
| Jan 16, 2026 | 1,399.00 | 1,414.00 | 1,392.00 | 1,409.00 | 1,346.09 | 0.71% | 96,100 |
| Jan 15, 2026 | 1,380.00 | 1,406.00 | 1,379.00 | 1,399.00 | 1,336.54 | 1.38% | 110,700 |
| Jan 14, 2026 | 1,368.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,318.38 | 1.02% | 111,500 |
| Jan 13, 2026 | 1,370.00 | 1,373.00 | 1,351.00 | 1,366.00 | 1,305.01 | 1.04% | 133,500 |
| Jan 9, 2026 | 1,344.00 | 1,354.00 | 1,343.00 | 1,352.00 | 1,291.63 | 0.75% | 121,000 |
| Jan 8, 2026 | 1,365.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,282.08 | -2.40% | 198,600 |
| Jan 7, 2026 | 1,355.00 | 1,386.00 | 1,347.00 | 1,375.00 | 1,313.61 | 1.70% | 180,400 |
| Jan 6, 2026 | 1,349.00 | 1,359.00 | 1,348.00 | 1,352.00 | 1,291.63 | 0.90% | 124,600 |
| Jan 5, 2026 | 1,348.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,280.17 | -0.52% | 118,900 |
| Dec 30, 2025 | 1,349.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,286.86 | -0.07% | 62,400 |
| Dec 29, 2025 | 1,339.00 | 1,354.00 | 1,332.00 | 1,348.00 | 1,287.81 | 1.43% | 115,900 |
| Dec 26, 2025 | 1,330.00 | 1,332.00 | 1,324.00 | 1,329.00 | 1,269.66 | - | 62,500 |
| Dec 25, 2025 | 1,330.00 | 1,339.00 | 1,326.00 | 1,329.00 | 1,269.66 | 0.15% | 62,900 |
| Dec 24, 2025 | 1,333.00 | 1,334.00 | 1,322.00 | 1,327.00 | 1,267.75 | 0.23% | 62,200 |
| Dec 23, 2025 | 1,326.00 | 1,338.00 | 1,324.00 | 1,324.00 | 1,264.88 | -0.08% | 62,600 |
| Dec 22, 2025 | 1,325.00 | 1,327.00 | 1,316.00 | 1,325.00 | 1,265.84 | 1.30% | 58,300 |
| Dec 19, 2025 | 1,310.00 | 1,320.00 | 1,308.00 | 1,308.00 | 1,249.60 | -0.15% | 68,000 |
| Dec 18, 2025 | 1,312.00 | 1,314.00 | 1,303.00 | 1,310.00 | 1,251.51 | 0.38% | 32,000 |
| Dec 17, 2025 | 1,306.00 | 1,312.00 | 1,299.00 | 1,305.00 | 1,246.73 | 0.15% | 38,100 |
| Dec 16, 2025 | 1,330.00 | 1,331.00 | 1,303.00 | 1,303.00 | 1,244.82 | -1.88% | 56,200 |
| Dec 15, 2025 | 1,301.00 | 1,333.00 | 1,301.00 | 1,328.00 | 1,268.71 | 2.00% | 69,100 |
| Dec 12, 2025 | 1,304.00 | 1,306.00 | 1,296.00 | 1,302.00 | 1,243.87 | 1.40% | 58,200 |
| Dec 11, 2025 | 1,324.00 | 1,327.00 | 1,284.00 | 1,284.00 | 1,226.67 | -2.51% | 87,200 |
| Dec 10, 2025 | 1,316.00 | 1,324.00 | 1,313.00 | 1,317.00 | 1,258.20 | 0.08% | 58,100 |
| Dec 9, 2025 | 1,320.00 | 1,323.00 | 1,308.00 | 1,316.00 | 1,257.24 | - | 62,300 |
| Dec 8, 2025 | 1,313.00 | 1,329.00 | 1,306.00 | 1,316.00 | 1,257.24 | 1.86% | 67,700 |
| Dec 5, 2025 | 1,306.00 | 1,306.00 | 1,289.00 | 1,292.00 | 1,234.31 | -1.00% | 52,900 |
| Dec 4, 2025 | 1,307.00 | 1,308.00 | 1,296.00 | 1,305.00 | 1,246.73 | 0.38% | 66,400 |
| Dec 3, 2025 | 1,306.00 | 1,313.00 | 1,298.00 | 1,300.00 | 1,241.96 | -0.46% | 66,100 |
| Dec 2, 2025 | 1,321.00 | 1,321.00 | 1,302.00 | 1,306.00 | 1,247.69 | -1.36% | 64,000 |
| Dec 1, 2025 | 1,366.00 | 1,368.00 | 1,322.00 | 1,324.00 | 1,264.88 | -2.93% | 85,900 |