Skip to main content
Nihon Tokushu Toryo Co., Ltd. (TYO:4619)
Japan flag Japan · Delayed Price · Currency is JPY
2,069.00
+18.00 (0.88%)
Apr 28, 2026, 3:30 PM JST

Nihon Tokushu Toryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,064.002,069.002,051.002,069.002,069.000.88%25,400
Apr 27, 20262,088.002,095.002,051.002,051.002,051.00-2.15%75,600
Apr 24, 20262,118.002,120.002,095.002,096.002,096.00-0.57%36,400
Apr 23, 20262,115.002,119.002,089.002,108.002,108.00-0.61%63,900
Apr 22, 20262,150.002,150.002,118.002,121.002,121.00-1.53%36,500
Apr 21, 20262,154.002,157.002,147.002,154.002,154.000.19%20,700
Apr 20, 20262,153.002,161.002,138.002,150.002,150.00-0.28%43,100
Apr 17, 20262,164.002,164.002,148.002,156.002,156.00-0.83%37,400
Apr 16, 20262,178.002,183.002,165.002,174.002,174.000.42%20,900
Apr 15, 20262,179.002,199.002,159.002,165.002,165.00-0.64%39,500
Apr 14, 20262,192.002,209.002,169.002,179.002,179.00-0.37%30,400
Apr 13, 20262,215.002,218.002,181.002,187.002,187.00-1.31%30,600
Apr 10, 20262,235.002,235.002,210.002,216.002,216.00-0.36%26,400
Apr 9, 20262,257.002,257.002,223.002,224.002,224.00-0.76%24,500
Apr 8, 20262,228.002,241.002,222.002,241.002,241.002.52%23,900
Apr 7, 20262,192.002,200.002,176.002,186.002,186.00-23,200
Apr 6, 20262,215.002,215.002,185.002,186.002,186.00-0.95%43,400
Apr 3, 20262,221.002,228.002,201.002,207.002,207.000.23%31,400
Apr 2, 20262,250.002,256.002,196.002,202.002,202.00-1.17%46,700
Apr 1, 20262,224.002,228.002,195.002,228.002,228.002.48%35,700
Mar 31, 20262,168.002,197.002,152.002,174.002,174.000.28%47,000
Mar 30, 20262,140.002,182.002,118.002,168.002,168.00-5.45%103,500
Mar 27, 20262,280.002,313.002,280.002,293.002,233.00-50,100
Mar 26, 20262,332.002,335.002,282.002,293.002,233.00-1.55%52,700
Mar 25, 20262,318.002,338.002,317.002,329.002,268.061.75%38,500
Mar 24, 20262,277.002,294.002,274.002,289.002,229.102.37%49,700
Mar 23, 20262,258.002,273.002,214.002,236.002,177.49-2.40%92,900
Mar 19, 20262,340.002,344.002,291.002,291.002,231.05-2.68%96,100
Mar 18, 20262,345.002,354.002,332.002,354.002,292.401.38%41,700
Mar 17, 20262,354.002,354.002,320.002,322.002,261.24-0.26%30,400
Mar 16, 20262,320.002,338.002,310.002,328.002,267.08-0.04%47,000
Mar 13, 20262,312.002,337.002,312.002,329.002,268.06-1.40%59,800
Mar 12, 20262,380.002,400.002,360.002,362.002,300.19-1.71%47,500
Mar 11, 20262,430.002,430.002,403.002,403.002,340.120.17%34,600
Mar 10, 20262,397.002,410.002,370.002,399.002,336.232.22%37,800
Mar 9, 20262,349.002,349.002,301.002,347.002,285.59-2.82%83,300
Mar 6, 20262,403.002,415.002,362.002,415.002,351.81-0.12%46,800
Mar 5, 20262,421.002,432.002,390.002,418.002,354.733.38%54,900
Mar 4, 20262,394.002,394.002,294.002,339.002,277.80-3.19%145,300
Mar 3, 20262,472.002,473.002,405.002,416.002,352.78-2.19%66,000
Mar 2, 20262,495.002,503.002,447.002,470.002,405.37-2.95%81,300
Feb 27, 20262,478.002,545.002,460.002,545.002,478.413.84%81,600
Feb 26, 20262,440.002,454.002,423.002,451.002,386.870.78%37,000
Feb 25, 20262,431.002,442.002,415.002,432.002,368.36-0.21%54,000
Feb 24, 20262,431.002,465.002,400.002,437.002,373.230.45%66,300
Feb 20, 20262,431.002,431.002,394.002,426.002,362.52-0.21%31,800
Feb 19, 20262,387.002,436.002,373.002,431.002,367.391.93%35,300
Feb 18, 20262,388.002,397.002,379.002,385.002,322.59-29,500
Feb 17, 20262,398.002,403.002,379.002,385.002,322.59-0.54%41,700
Feb 16, 20262,392.002,408.002,374.002,398.002,335.250.29%45,800
Feb 13, 20262,432.002,439.002,364.002,391.002,328.44-2.88%111,500
Feb 12, 20262,455.002,465.002,448.002,462.002,397.580.49%52,000
Feb 10, 20262,428.002,455.002,425.002,450.002,385.890.74%33,900
Feb 9, 20262,453.002,464.002,420.002,432.002,368.36-0.12%52,200
Feb 6, 20262,412.002,439.002,407.002,435.002,371.281.33%44,000
Feb 5, 20262,400.002,430.002,400.002,403.002,340.120.67%51,900
Feb 4, 20262,355.002,397.002,352.002,387.002,324.541.36%77,700
Feb 3, 20262,331.002,357.002,330.002,355.002,293.381.29%41,200
Feb 2, 20262,349.002,370.002,320.002,325.002,264.16-0.77%33,500
Jan 30, 20262,330.002,343.002,312.002,343.002,281.690.56%33,200
Jan 29, 20262,339.002,339.002,307.002,330.002,269.03-0.38%49,200
Jan 28, 20262,360.002,360.002,335.002,339.002,277.80-1.31%27,600
Jan 27, 20262,360.002,371.002,340.002,370.002,307.990.04%38,900
Jan 26, 20262,411.002,411.002,359.002,369.002,307.01-2.11%62,200
Jan 23, 20262,421.002,423.002,411.002,420.002,356.68-19,100
Jan 22, 20262,405.002,423.002,401.002,420.002,356.681.04%51,000
Jan 21, 20262,391.002,398.002,374.002,395.002,332.33-0.21%39,100
Jan 20, 20262,450.002,450.002,400.002,400.002,337.20-1.64%66,000
Jan 19, 20262,451.002,451.002,430.002,440.002,376.15-0.45%41,900
Jan 16, 20262,426.002,456.002,420.002,451.002,386.871.20%42,500
Jan 15, 20262,430.002,430.002,415.002,422.002,358.62-51,200
Jan 14, 20262,401.002,422.002,398.002,422.002,358.620.87%36,100
Jan 13, 20262,425.002,434.002,393.002,401.002,338.17-0.04%68,100
Jan 9, 20262,387.002,405.002,387.002,402.002,339.150.80%38,700
Jan 8, 20262,385.002,411.002,382.002,383.002,320.650.17%31,700
Jan 7, 20262,355.002,389.002,341.002,379.002,316.750.76%53,800
Jan 6, 20262,331.002,369.002,331.002,361.002,299.221.50%43,200
Jan 5, 20262,346.002,355.002,312.002,326.002,265.14-0.39%46,500
Dec 30, 20252,350.002,351.002,331.002,335.002,273.90-0.60%29,900
Dec 29, 20252,347.002,359.002,339.002,349.002,287.530.51%31,100
Dec 26, 20252,344.002,349.002,330.002,337.002,275.85-0.17%18,600
Dec 25, 20252,332.002,344.002,330.002,341.002,279.740.52%16,000
Dec 24, 20252,340.002,346.002,325.002,329.002,268.06-0.47%14,800
Dec 23, 20252,333.002,373.002,330.002,340.002,278.770.39%28,700
Dec 22, 20252,338.002,339.002,322.002,331.002,270.01-0.09%16,900
Dec 19, 20252,321.002,340.002,315.002,333.002,271.950.34%31,000
Dec 18, 20252,315.002,340.002,293.002,325.002,264.160.52%63,500
Dec 17, 20252,343.002,348.002,311.002,313.002,252.48-0.64%40,100
Dec 16, 20252,354.002,354.002,319.002,328.002,267.080.13%51,800
Dec 15, 20252,289.002,330.002,280.002,325.002,264.161.66%61,000
Dec 12, 20252,274.002,287.002,265.002,287.002,227.161.33%90,200
Dec 11, 20252,286.002,286.002,243.002,257.002,197.94-1.10%57,600
Dec 10, 20252,283.002,287.002,260.002,282.002,222.290.80%63,300
Dec 9, 20252,283.002,293.002,250.002,264.002,204.76-0.22%39,500
Dec 8, 20252,205.002,271.002,205.002,269.002,209.633.89%107,100
Dec 5, 20252,204.002,207.002,180.002,184.002,126.85-1.09%51,600
Dec 4, 20252,217.002,217.002,201.002,208.002,150.22-0.41%44,200
Dec 3, 20252,214.002,226.002,201.002,217.002,158.990.32%27,200
Dec 2, 20252,235.002,235.002,209.002,210.002,152.17-0.90%53,500
Dec 1, 20252,255.002,256.002,218.002,230.002,171.65-0.62%50,900