Dai Nippon Toryo Company, Limited 4611
TSE · Japan · Process Industries
¥1,555.00-11.00 (-0.70%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,555.00 | -0.70% | ¥1,550.00 | ¥1,563.00 | ¥1,545.00 | 55.20K |
| 2026-10-01 | ¥1,566.00 | +0.45% | ¥1,552.00 | ¥1,573.00 | ¥1,550.00 | 46.50K |
| 2026-09-30 | ¥1,559.00 | +0.39% | ¥1,551.00 | ¥1,572.00 | ¥1,548.00 | 45.90K |
| 2026-09-29 | ¥1,553.00 | -1.77% | ¥1,571.00 | ¥1,577.00 | ¥1,544.00 |
| 61.20K |
| 2026-09-28 | ¥1,581.00 | -0.75% | ¥1,599.00 | ¥1,604.00 | ¥1,576.00 | 106.70K |
| 2026-09-25 | ¥1,593.00 | +1.08% | ¥1,573.00 | ¥1,595.00 | ¥1,561.00 | 100.90K |
| 2026-09-24 | ¥1,576.00 | +0.51% | ¥1,570.00 | ¥1,583.00 | ¥1,558.00 | 72.90K |
| 2026-09-18 | ¥1,568.00 | -2.00% | ¥1,600.00 | ¥1,600.00 | ¥1,567.00 | 60.50K |
| 2026-09-17 | ¥1,600.00 | +1.59% | ¥1,583.00 | ¥1,600.00 | ¥1,583.00 | 52.90K |
| 2026-09-16 | ¥1,575.00 | +1.74% | ¥1,558.00 | ¥1,580.00 | ¥1,558.00 | 63.50K |
| 2026-09-15 | ¥1,548.00 | +1.18% | ¥1,521.00 | ¥1,548.00 | ¥1,521.00 | 53.70K |
| 2026-09-14 | ¥1,530.00 | +0.72% | ¥1,512.00 | ¥1,531.00 | ¥1,507.00 | 48.60K |
| 2026-09-11 | ¥1,519.00 | 0.00% | ¥1,502.00 | ¥1,520.00 | ¥1,492.00 | 54.90K |
| 2026-09-10 | ¥1,519.00 | -0.26% | ¥1,515.00 | ¥1,525.00 | ¥1,503.00 | 42.40K |
| 2026-09-09 | ¥1,523.00 | +0.26% | ¥1,510.00 | ¥1,527.00 | ¥1,507.00 | 40.90K |
| 2026-09-08 | ¥1,519.00 | -1.68% | ¥1,534.00 | ¥1,534.00 | ¥1,513.00 | 54.70K |
| 2026-09-07 | ¥1,545.00 | -0.64% | ¥1,553.00 | ¥1,568.00 | ¥1,541.00 | 43.30K |
| 2026-09-04 | ¥1,555.00 | -0.13% | ¥1,555.00 | ¥1,566.00 | ¥1,530.00 | 71.10K |
| 2026-09-03 | ¥1,557.00 | -0.83% | ¥1,584.00 | ¥1,587.00 | ¥1,555.00 | 108.80K |
| 2026-09-02 | ¥1,570.00 | -4.27% | ¥1,614.00 | ¥1,622.00 | ¥1,570.00 | 106.00K |
| 2026-09-01 | ¥1,640.00 | +1.74% | ¥1,615.00 | ¥1,649.00 | ¥1,600.00 | 126.10K |
| 2026-08-31 | ¥1,612.00 | +1.45% | ¥1,589.00 | ¥1,623.00 | ¥1,577.00 | 91.60K |
| 2026-08-28 | ¥1,589.00 | +1.92% | ¥1,564.00 | ¥1,598.00 | ¥1,558.00 | 100.50K |
| 2026-08-27 | ¥1,559.00 | -0.38% | ¥1,563.00 | ¥1,573.00 | ¥1,555.00 | 53.70K |
| 2026-08-26 | ¥1,565.00 | +0.51% | ¥1,553.00 | ¥1,575.00 | ¥1,553.00 | 54.40K |
| 2026-08-25 | ¥1,557.00 | +1.83% | ¥1,535.00 | ¥1,590.00 | ¥1,534.00 | 139.30K |
| 2026-08-24 | ¥1,529.00 | +1.73% | ¥1,514.00 | ¥1,537.00 | ¥1,506.00 | 72.10K |
| 2026-08-21 | ¥1,503.00 | +0.33% | ¥1,497.00 | ¥1,506.00 | ¥1,485.00 | 41.50K |
| 2026-08-20 | ¥1,498.00 | +0.88% | ¥1,501.00 | ¥1,514.00 | ¥1,479.00 | 172.90K |
| 2026-08-19 | ¥1,485.00 | -2.43% | ¥1,519.00 | ¥1,519.00 | ¥1,475.00 | 69.10K |
| 2026-08-18 | ¥1,522.00 | +0.33% | ¥1,514.00 | ¥1,535.00 | ¥1,505.00 | 55.40K |
| 2026-08-17 | ¥1,517.00 | -0.46% | ¥1,523.00 | ¥1,543.00 | ¥1,512.00 | 89.20K |
| 2026-08-14 | ¥1,524.00 | -0.26% | ¥1,528.00 | ¥1,535.00 | ¥1,504.00 | 90.20K |
| 2026-08-13 | ¥1,528.00 | +3.45% | ¥1,479.00 | ¥1,535.00 | ¥1,475.00 | 157.00K |
| 2026-08-12 | ¥1,477.00 | +0.61% | ¥1,475.00 | ¥1,480.00 | ¥1,454.00 | 73.50K |
| 2026-08-10 | ¥1,468.00 | +1.87% | ¥1,460.00 | ¥1,498.00 | ¥1,446.00 | 160.60K |
| 2026-08-07 | ¥1,441.00 | -0.21% | ¥1,450.00 | ¥1,510.00 | ¥1,409.00 | 226.10K |
| 2026-08-06 | ¥1,444.00 | +3.74% | ¥1,399.00 | ¥1,449.00 | ¥1,398.00 | 139.90K |
| 2026-08-05 | ¥1,392.00 | +1.61% | ¥1,375.00 | ¥1,392.00 | ¥1,366.00 | 43.80K |
| 2026-08-04 | ¥1,370.00 | -0.58% | ¥1,371.00 | ¥1,384.00 | ¥1,362.00 | 43.90K |
| 2026-08-03 | ¥1,378.00 | -1.50% | ¥1,399.00 | ¥1,399.00 | ¥1,360.00 | 64.20K |
| 2026-07-31 | ¥1,399.00 | +1.45% | ¥1,385.00 | ¥1,406.00 | ¥1,369.00 | 57.60K |
| 2026-07-30 | ¥1,379.00 | +0.80% | ¥1,360.00 | ¥1,382.00 | ¥1,354.00 | 76.60K |
| 2026-07-29 | ¥1,368.00 | -0.36% | ¥1,373.00 | ¥1,388.00 | ¥1,355.00 | 96.90K |
| 2026-07-28 | ¥1,373.00 | -1.65% | ¥1,396.00 | ¥1,396.00 | ¥1,367.00 | 50.60K |
| 2026-07-27 | ¥1,396.00 | +2.80% | ¥1,368.00 | ¥1,398.00 | ¥1,365.00 | 87.90K |
| 2026-07-24 | ¥1,358.00 | -1.52% | ¥1,370.00 | ¥1,370.00 | ¥1,346.00 | 56.10K |
| 2026-07-23 | ¥1,379.00 | -0.65% | ¥1,390.00 | ¥1,396.00 | ¥1,373.00 | 35.10K |
| 2026-07-22 | ¥1,388.00 | +0.73% | ¥1,379.00 | ¥1,397.00 | ¥1,374.00 | 36.90K |
| 2026-07-21 | ¥1,378.00 | +1.85% | ¥1,362.00 | ¥1,379.00 | ¥1,356.00 | 65.60K |
| 2026-07-17 | ¥1,353.00 | -2.52% | ¥1,383.00 | ¥1,388.00 | ¥1,344.00 | 57.90K |
| 2026-07-16 | ¥1,388.00 | -1.56% | ¥1,405.00 | ¥1,405.00 | ¥1,385.00 | 71.40K |
| 2026-07-15 | ¥1,410.00 | +1.59% | ¥1,397.00 | ¥1,412.00 | ¥1,397.00 | 28.30K |
| 2026-07-14 | ¥1,388.00 | -0.07% | ¥1,389.00 | ¥1,396.00 | ¥1,383.00 | 47.00K |
| 2026-07-13 | ¥1,389.00 | -1.49% | ¥1,420.00 | ¥1,430.00 | ¥1,385.00 | 59.30K |
| 2026-07-10 | ¥1,410.00 | +0.43% | ¥1,407.00 | ¥1,416.00 | ¥1,401.00 | 92.30K |
| 2026-07-09 | ¥1,404.00 | +1.74% | ¥1,380.00 | ¥1,406.00 | ¥1,378.00 | 107.80K |
| 2026-07-08 | ¥1,380.00 | +0.15% | ¥1,385.00 | ¥1,393.00 | ¥1,380.00 | 60.30K |
| 2026-07-07 | ¥1,378.00 | -0.72% | ¥1,395.00 | ¥1,399.00 | ¥1,378.00 | 74.10K |
| 2026-07-06 | ¥1,388.00 | +1.02% | ¥1,380.00 | ¥1,395.00 | ¥1,376.00 | 64.10K |
| 2026-07-03 | ¥1,374.00 | +2.16% | ¥1,359.00 | ¥1,379.00 | ¥1,358.00 | 92.50K |
| 2026-07-02 | ¥1,345.00 | +0.75% | ¥1,342.00 | ¥1,364.00 | ¥1,338.00 | 70.40K |
| 2026-07-01 | ¥1,335.00 | 0.00% | ¥1,334.00 | ¥1,342.00 | ¥1,330.00 | 36.30K |
| 2026-06-30 | ¥1,335.00 | -1.11% | ¥1,346.00 | ¥1,346.00 | ¥1,324.00 | 49.10K |
| 2026-06-29 | ¥1,350.00 | +0.75% | ¥1,340.00 | ¥1,352.00 | ¥1,335.00 | 75.70K |
| 2026-06-26 | ¥1,340.00 | +0.68% | ¥1,338.00 | ¥1,341.00 | ¥1,325.00 | 92.90K |
| 2026-06-25 | ¥1,331.00 | +1.53% | ¥1,318.00 | ¥1,336.00 | ¥1,311.00 | 83.70K |
| 2026-06-24 | ¥1,311.00 | +1.24% | ¥1,291.00 | ¥1,315.00 | ¥1,291.00 | 81.90K |
| 2026-06-23 | ¥1,295.00 | -0.23% | ¥1,310.00 | ¥1,310.00 | ¥1,289.00 | 54.40K |
| 2026-06-22 | ¥1,298.00 | -0.54% | ¥1,301.00 | ¥1,310.00 | ¥1,294.00 | 40.20K |
| 2026-06-19 | ¥1,305.00 | -0.53% | ¥1,311.00 | ¥1,319.00 | ¥1,300.00 | 61.40K |
| 2026-06-18 | ¥1,312.00 | -0.83% | ¥1,330.00 | ¥1,340.00 | ¥1,312.00 | 39.40K |
| 2026-06-17 | ¥1,323.00 | +0.61% | ¥1,325.00 | ¥1,340.00 | ¥1,320.00 | 56.90K |
| 2026-06-16 | ¥1,315.00 | -1.50% | ¥1,316.00 | ¥1,325.00 | ¥1,310.00 | 48.70K |
| 2026-06-15 | ¥1,335.00 | +2.69% | ¥1,315.00 | ¥1,341.00 | ¥1,308.00 | 140.90K |
| 2026-06-12 | ¥1,300.00 | +1.17% | ¥1,295.00 | ¥1,309.00 | ¥1,290.00 | 106.10K |
| 2026-06-11 | ¥1,285.00 | -0.39% | ¥1,280.00 | ¥1,287.00 | ¥1,267.00 | 59.20K |
| 2026-06-10 | ¥1,290.00 | +1.49% | ¥1,279.00 | ¥1,295.00 | ¥1,270.00 | 104.00K |
| 2026-06-09 | ¥1,271.00 | -0.63% | ¥1,279.00 | ¥1,287.00 | ¥1,265.00 | 118.80K |
| 2026-06-08 | ¥1,279.00 | -0.08% | ¥1,257.00 | ¥1,279.00 | ¥1,253.00 | 106.70K |
| 2026-06-05 | ¥1,280.00 | +1.43% | ¥1,257.00 | ¥1,283.00 | ¥1,257.00 | 91.30K |
| 2026-06-04 | ¥1,262.00 | -0.94% | ¥1,262.00 | ¥1,270.00 | ¥1,250.00 | 56.90K |
| 2026-06-03 | ¥1,274.00 | +0.95% | ¥1,265.00 | ¥1,277.00 | ¥1,256.00 | 87.10K |
| 2026-06-02 | ¥1,262.00 | -1.02% | ¥1,262.00 | ¥1,271.00 | ¥1,248.00 | 111.50K |
| 2026-06-01 | ¥1,275.00 | -1.01% | ¥1,282.00 | ¥1,282.00 | ¥1,260.00 | 141.10K |
| 2026-05-29 | ¥1,288.00 | +1.02% | ¥1,282.00 | ¥1,305.00 | ¥1,279.00 | 144.80K |
| 2026-05-28 | ¥1,275.00 | +1.19% | ¥1,260.00 | ¥1,275.00 | ¥1,248.00 | 113.70K |
| 2026-05-27 | ¥1,260.00 | -0.94% | ¥1,272.00 | ¥1,275.00 | ¥1,257.00 | 87.20K |
| 2026-05-26 | ¥1,272.00 | +0.24% | ¥1,265.00 | ¥1,275.00 | ¥1,259.00 | 87.90K |
| 2026-05-25 | ¥1,269.00 | +0.79% | ¥1,263.00 | ¥1,272.00 | ¥1,258.00 | 72.10K |