Skip to main content
Trusco Nakayama Corporation (TYO:9830)
Japan flag Japan · Delayed Price · Currency is JPY
2,312.00
+13.00 (0.57%)
Apr 28, 2026, 3:30 PM JST

Trusco Nakayama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Feb 6, 20262,554.002,570.002,538.002,565.002,565.000.43%72,200
Feb 5, 20262,566.002,572.002,545.002,554.002,554.000.75%108,200
Feb 4, 20262,507.002,548.002,504.002,535.002,535.001.08%118,300
Feb 3, 20262,475.002,508.002,469.002,508.002,508.002.53%132,600
Feb 2, 20262,466.002,475.002,442.002,446.002,446.000.20%122,300
Jan 30, 20262,419.002,447.002,411.002,441.002,441.001.12%114,600
Jan 29, 20262,399.002,415.002,361.002,414.002,414.00-0.04%115,600
Jan 28, 20262,411.002,425.002,384.002,415.002,415.00-0.82%108,300
Jan 27, 20262,427.002,436.002,410.002,435.002,435.00-0.37%82,500
Jan 26, 20262,460.002,464.002,434.002,444.002,444.00-1.65%85,800
Jan 23, 20262,478.002,500.002,465.002,485.002,485.000.28%80,300
Jan 22, 20262,451.002,486.002,446.002,478.002,478.001.35%101,500
Jan 21, 20262,410.002,445.002,400.002,445.002,445.000.08%107,300
Jan 20, 20262,434.002,456.002,428.002,443.002,443.000.04%93,800
Jan 19, 20262,482.002,487.002,421.002,442.002,442.00-1.01%155,700
Jan 16, 20262,462.002,474.002,412.002,467.002,467.00-1.20%236,000
Jan 15, 20262,483.002,506.002,476.002,497.002,497.001.42%95,600
Jan 14, 20262,469.002,493.002,453.002,462.002,462.000.20%149,300
Jan 13, 20262,466.002,473.002,447.002,457.002,457.001.15%99,400
Jan 9, 20262,410.002,443.002,410.002,429.002,429.000.83%91,000
Jan 8, 20262,400.002,443.002,397.002,409.002,409.00-0.04%102,900
Jan 7, 20262,456.002,480.002,410.002,410.002,410.00-3.45%269,200
Jan 6, 20262,440.002,536.002,435.002,496.002,496.002.89%185,000
Jan 5, 20262,397.002,429.002,394.002,426.002,426.000.92%111,400
Dec 30, 20252,406.002,424.002,385.002,404.002,404.00-0.17%101,000
Dec 29, 20252,393.002,408.002,384.002,408.002,408.00-0.41%83,500
Dec 26, 20252,418.002,433.002,405.002,418.002,388.50-0.29%87,500
Dec 25, 20252,417.002,425.002,398.002,425.002,395.411.81%51,300
Dec 24, 20252,416.002,416.002,382.002,382.002,352.94-1.41%82,900
Dec 23, 20252,402.002,424.002,394.002,416.002,386.520.58%49,800
Dec 22, 20252,405.002,411.002,395.002,402.002,372.700.25%85,200
Dec 19, 20252,370.002,399.002,360.002,396.002,366.77-0.04%149,700
Dec 18, 20252,374.002,400.002,362.002,397.002,367.761.52%78,300
Dec 17, 20252,370.002,370.002,337.002,361.002,332.200.47%72,800
Dec 16, 20252,377.002,377.002,350.002,350.002,321.33-1.14%102,500
Dec 15, 20252,394.002,403.002,377.002,377.002,348.00-0.71%61,600
Dec 12, 20252,387.002,400.002,375.002,394.002,364.791.74%76,600
Dec 11, 20252,389.002,396.002,353.002,353.002,324.29-0.30%74,400
Dec 10, 20252,340.002,376.002,334.002,360.002,331.210.73%111,900
Dec 9, 20252,362.002,365.002,327.002,343.002,314.420.34%93,500
Dec 8, 20252,342.002,342.002,314.002,335.002,306.510.82%100,400
Dec 5, 20252,322.002,335.002,310.002,316.002,287.74-0.81%107,700
Dec 4, 20252,327.002,345.002,320.002,335.002,306.510.39%120,100
Dec 3, 20252,349.002,356.002,322.002,326.002,297.62-0.98%96,400
Dec 2, 20252,362.002,364.002,329.002,349.002,320.34-0.84%98,900
Dec 1, 20252,390.002,405.002,366.002,369.002,340.10-0.80%122,300