Skip to main content
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
+52.00 (2.22%)
Mar 10, 2026, 3:30 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,349.002,349.002,301.002,347.002,347.00-2.82%83,300
Mar 6, 20262,403.002,415.002,362.002,415.002,415.00-0.12%46,800
Mar 5, 20262,421.002,432.002,390.002,418.002,418.003.38%54,900
Mar 4, 20262,394.002,394.002,294.002,339.002,339.00-3.19%145,300
Mar 3, 20262,472.002,473.002,405.002,416.002,416.00-2.19%66,000
Mar 2, 20262,495.002,503.002,447.002,470.002,470.00-2.95%81,300
Feb 27, 20262,478.002,545.002,460.002,545.002,545.003.84%81,600
Feb 26, 20262,440.002,454.002,423.002,451.002,451.000.78%37,000
Feb 25, 20262,431.002,442.002,415.002,432.002,432.00-0.21%54,000
Feb 24, 20262,431.002,465.002,400.002,437.002,437.000.45%66,300
Feb 20, 20262,431.002,431.002,394.002,426.002,426.00-0.21%31,800
Feb 19, 20262,387.002,436.002,373.002,431.002,431.001.93%35,300
Feb 18, 20262,388.002,397.002,379.002,385.002,385.00-29,500
Feb 17, 20262,398.002,403.002,379.002,385.002,385.00-0.54%41,700
Feb 16, 20262,392.002,408.002,374.002,398.002,398.000.29%45,800
Feb 13, 20262,432.002,439.002,364.002,391.002,391.00-2.88%111,500
Feb 12, 20262,455.002,465.002,448.002,462.002,462.000.49%52,000
Feb 10, 20262,428.002,455.002,425.002,450.002,450.000.74%33,900
Feb 9, 20262,453.002,464.002,420.002,432.002,432.00-0.12%52,200
Feb 6, 20262,412.002,439.002,407.002,435.002,435.001.33%44,000
Feb 5, 20262,400.002,430.002,400.002,403.002,403.000.67%51,900
Feb 4, 20262,355.002,397.002,352.002,387.002,387.001.36%77,700
Feb 3, 20262,331.002,357.002,330.002,355.002,355.001.29%41,200
Feb 2, 20262,349.002,370.002,320.002,325.002,325.00-0.77%33,500
Jan 30, 20262,330.002,343.002,312.002,343.002,343.000.56%33,200
Jan 29, 20262,339.002,339.002,307.002,330.002,330.00-0.38%49,200
Jan 28, 20262,360.002,360.002,335.002,339.002,339.00-1.31%27,600
Jan 27, 20262,360.002,371.002,340.002,370.002,370.000.04%38,900
Jan 26, 20262,411.002,411.002,359.002,369.002,369.00-2.11%62,200
Jan 23, 20262,421.002,423.002,411.002,420.002,420.00-19,100
Jan 22, 20262,405.002,423.002,401.002,420.002,420.001.04%51,000
Jan 21, 20262,391.002,398.002,374.002,395.002,395.00-0.21%39,100
Jan 20, 20262,450.002,450.002,400.002,400.002,400.00-1.64%66,000
Jan 19, 20262,451.002,451.002,430.002,440.002,440.00-0.45%41,900
Jan 16, 20262,426.002,456.002,420.002,451.002,451.001.20%42,500
Jan 15, 20262,430.002,430.002,415.002,422.002,422.00-51,200
Jan 14, 20262,401.002,422.002,398.002,422.002,422.000.87%36,100
Jan 13, 20262,425.002,434.002,393.002,401.002,401.00-0.04%68,100
Jan 9, 20262,387.002,405.002,387.002,402.002,402.000.80%38,700
Jan 8, 20262,385.002,411.002,382.002,383.002,383.000.17%31,700
Jan 7, 20262,355.002,389.002,341.002,379.002,379.000.76%53,800
Jan 6, 20262,331.002,369.002,331.002,361.002,361.001.50%43,200
Jan 5, 20262,346.002,355.002,312.002,326.002,326.00-0.39%46,500
Dec 30, 20252,350.002,351.002,331.002,335.002,335.00-0.60%29,900
Dec 29, 20252,347.002,359.002,339.002,349.002,349.000.51%31,100
Dec 26, 20252,344.002,349.002,330.002,337.002,337.00-0.17%18,600
Dec 25, 20252,332.002,344.002,330.002,341.002,341.000.52%16,000
Dec 24, 20252,340.002,346.002,325.002,329.002,329.00-0.47%14,800
Dec 23, 20252,333.002,373.002,330.002,340.002,340.000.39%28,700
Dec 22, 20252,338.002,339.002,322.002,331.002,331.00-0.09%16,900
Dec 19, 20252,321.002,340.002,315.002,333.002,333.000.34%31,000
Dec 18, 20252,315.002,340.002,293.002,325.002,325.000.52%63,500
Dec 17, 20252,343.002,348.002,311.002,313.002,313.00-0.64%40,100
Dec 16, 20252,354.002,354.002,319.002,328.002,328.000.13%51,800
Dec 15, 20252,289.002,330.002,280.002,325.002,325.001.66%61,000
Dec 12, 20252,274.002,287.002,265.002,287.002,287.001.33%90,200
Dec 11, 20252,286.002,286.002,243.002,257.002,257.00-1.10%57,600
Dec 10, 20252,283.002,287.002,260.002,282.002,282.000.80%63,300
Dec 9, 20252,283.002,293.002,250.002,264.002,264.00-0.22%39,500
Dec 8, 20252,205.002,271.002,205.002,269.002,269.003.89%107,100
Dec 5, 20252,204.002,207.002,180.002,184.002,184.00-1.09%51,600
Dec 4, 20252,217.002,217.002,201.002,208.002,208.00-0.41%44,200
Dec 3, 20252,214.002,226.002,201.002,217.002,217.000.32%27,200
Dec 2, 20252,235.002,235.002,209.002,210.002,210.00-0.90%53,500
Dec 1, 20252,255.002,256.002,218.002,230.002,230.00-0.62%50,900
Nov 28, 20252,207.002,255.002,204.002,244.002,244.001.72%77,100
Nov 27, 20252,210.002,212.002,199.002,206.002,206.00-0.18%69,200
Nov 26, 20252,205.002,217.002,193.002,210.002,210.000.36%23,100
Nov 25, 20252,199.002,211.002,190.002,202.002,202.000.46%54,900
Nov 21, 20252,151.002,198.002,151.002,192.002,192.000.37%41,600
Nov 20, 20252,162.002,191.002,162.002,184.002,184.001.53%54,300
Nov 19, 20252,152.002,174.002,140.002,151.002,151.00-0.42%40,200
Nov 18, 20252,172.002,183.002,152.002,160.002,160.00-0.55%47,200
Nov 17, 20252,170.002,177.002,152.002,172.002,172.000.51%47,000
Nov 14, 20252,174.002,180.002,155.002,161.002,161.00-0.73%52,900
Nov 13, 20252,158.002,191.002,152.002,177.002,177.002.88%188,700
Nov 12, 20252,076.002,131.002,076.002,116.002,116.001.10%73,100
Nov 11, 20252,079.002,093.002,070.002,093.002,093.001.11%52,200
Nov 10, 20252,065.002,084.002,065.002,070.002,070.000.34%24,800
Nov 7, 20252,060.002,066.002,050.002,063.002,063.00-0.10%21,800
Nov 6, 20252,076.002,084.002,065.002,065.002,065.00-0.15%25,900
Nov 5, 20252,100.002,100.002,046.002,068.002,068.00-1.66%41,500
Nov 4, 20252,086.002,110.002,072.002,103.002,103.000.62%27,600
Oct 31, 20252,090.002,100.002,075.002,090.002,090.000.05%26,300
Oct 30, 20252,085.002,090.002,072.002,089.002,089.000.19%35,000
Oct 29, 20252,111.002,117.002,085.002,085.002,085.00-1.47%27,700
Oct 28, 20252,135.002,148.002,116.002,116.002,116.00-0.84%43,300
Oct 27, 20252,125.002,150.002,124.002,134.002,134.000.42%35,000
Oct 24, 20252,130.002,139.002,122.002,125.002,125.00-0.56%20,800
Oct 23, 20252,125.002,146.002,120.002,137.002,137.000.14%21,100
Oct 22, 20252,115.002,138.002,111.002,134.002,134.000.90%17,400
Oct 21, 20252,144.002,144.002,113.002,115.002,115.00-1.40%27,500
Oct 20, 20252,114.002,145.002,108.002,145.002,145.001.51%39,000
Oct 17, 20252,111.002,113.002,093.002,113.002,113.00-0.19%17,800
Oct 16, 20252,090.002,119.002,084.002,117.002,117.001.34%50,600
Oct 15, 20252,060.002,089.002,060.002,089.002,089.001.75%65,400
Oct 14, 20252,030.002,066.002,030.002,053.002,053.00-0.44%73,200
Oct 10, 20252,086.002,092.002,055.002,062.002,062.00-2.18%58,300
Oct 9, 20252,108.002,110.002,085.002,108.002,108.000.14%38,400
Oct 8, 20252,117.002,128.002,103.002,105.002,105.00-0.57%42,300