Nihon Tokushu Toryo Co., Ltd. 4619
TSE · Japan · Producer Manufacturing
¥2,591.00-29.00 (-1.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,620.00 | -1.13% | ¥2,650.00 | ¥2,650.00 | ¥2,608.00 | 26.80K |
| 2026-09-30 | ¥2,650.00 | +1.22% | ¥2,620.00 | ¥2,650.00 | ¥2,618.00 | 25.50K |
| 2026-09-29 | ¥2,618.00 | -3.29% | ¥2,648.00 | ¥2,648.00 | ¥2,610.00 | 30.80K |
| 2026-09-28 | ¥2,707.00 | +0.33% | ¥2,710.00 | ¥2,711.00 | ¥2,695.00 |
| 27.80K |
| 2026-09-25 | ¥2,698.00 | +0.15% | ¥2,705.00 | ¥2,707.00 | ¥2,692.00 | 28.00K |
| 2026-09-24 | ¥2,694.00 | -0.07% | ¥2,700.00 | ¥2,705.00 | ¥2,684.00 | 38.20K |
| 2026-09-18 | ¥2,696.00 | -0.66% | ¥2,738.00 | ¥2,738.00 | ¥2,690.00 | 48.10K |
| 2026-09-17 | ¥2,714.00 | +2.38% | ¥2,667.00 | ¥2,714.00 | ¥2,660.00 | 33.00K |
| 2026-09-16 | ¥2,651.00 | +1.18% | ¥2,620.00 | ¥2,654.00 | ¥2,620.00 | 21.10K |
| 2026-09-15 | ¥2,620.00 | -0.19% | ¥2,635.00 | ¥2,644.00 | ¥2,588.00 | 43.20K |
| 2026-09-14 | ¥2,625.00 | +0.38% | ¥2,632.00 | ¥2,634.00 | ¥2,608.00 | 14.40K |
| 2026-09-11 | ¥2,615.00 | +0.54% | ¥2,582.00 | ¥2,618.00 | ¥2,573.00 | 22.30K |
| 2026-09-10 | ¥2,601.00 | -0.34% | ¥2,602.00 | ¥2,606.00 | ¥2,578.00 | 32.00K |
| 2026-09-09 | ¥2,610.00 | -1.14% | ¥2,631.00 | ¥2,643.00 | ¥2,607.00 | 38.00K |
| 2026-09-08 | ¥2,640.00 | -1.46% | ¥2,700.00 | ¥2,704.00 | ¥2,640.00 | 49.80K |
| 2026-09-07 | ¥2,679.00 | +0.98% | ¥2,658.00 | ¥2,683.00 | ¥2,658.00 | 16.10K |
| 2026-09-04 | ¥2,653.00 | -1.19% | ¥2,681.00 | ¥2,681.00 | ¥2,651.00 | 28.80K |
| 2026-09-03 | ¥2,685.00 | -0.89% | ¥2,709.00 | ¥2,715.00 | ¥2,682.00 | 33.50K |
| 2026-09-02 | ¥2,709.00 | -0.59% | ¥2,759.00 | ¥2,761.00 | ¥2,709.00 | 34.50K |
| 2026-09-01 | ¥2,725.00 | +0.26% | ¥2,707.00 | ¥2,730.00 | ¥2,699.00 | 22.60K |
| 2026-08-31 | ¥2,718.00 | +1.12% | ¥2,682.00 | ¥2,719.00 | ¥2,678.00 | 26.40K |
| 2026-08-28 | ¥2,688.00 | -0.78% | ¥2,702.00 | ¥2,724.00 | ¥2,686.00 | 19.40K |
| 2026-08-27 | ¥2,709.00 | -0.11% | ¥2,706.00 | ¥2,723.00 | ¥2,702.00 | 25.60K |
| 2026-08-26 | ¥2,712.00 | -0.66% | ¥2,730.00 | ¥2,747.00 | ¥2,712.00 | 18.20K |
| 2026-08-25 | ¥2,730.00 | -0.36% | ¥2,745.00 | ¥2,752.00 | ¥2,711.00 | 12.00K |
| 2026-08-24 | ¥2,740.00 | +1.03% | ¥2,720.00 | ¥2,761.00 | ¥2,712.00 | 51.40K |
| 2026-08-21 | ¥2,712.00 | -0.11% | ¥2,721.00 | ¥2,726.00 | ¥2,700.00 | 21.90K |
| 2026-08-20 | ¥2,715.00 | +1.57% | ¥2,682.00 | ¥2,717.00 | ¥2,678.00 | 16.20K |
| 2026-08-19 | ¥2,673.00 | -2.37% | ¥2,723.00 | ¥2,723.00 | ¥2,673.00 | 31.60K |
| 2026-08-18 | ¥2,738.00 | -0.36% | ¥2,761.00 | ¥2,761.00 | ¥2,721.00 | 22.00K |
| 2026-08-17 | ¥2,748.00 | +0.29% | ¥2,740.00 | ¥2,754.00 | ¥2,725.00 | 35.90K |
| 2026-08-14 | ¥2,740.00 | +2.01% | ¥2,710.00 | ¥2,740.00 | ¥2,695.00 | 44.90K |
| 2026-08-13 | ¥2,686.00 | +1.21% | ¥2,675.00 | ¥2,693.00 | ¥2,661.00 | 28.10K |
| 2026-08-12 | ¥2,654.00 | -1.99% | ¥2,662.00 | ¥2,685.00 | ¥2,643.00 | 55.30K |
| 2026-08-10 | ¥2,708.00 | +7.08% | ¥2,596.00 | ¥2,719.00 | ¥2,566.00 | 104.20K |
| 2026-08-07 | ¥2,529.00 | -0.75% | ¥2,548.00 | ¥2,599.00 | ¥2,473.00 | 100.60K |
| 2026-08-06 | ¥2,548.00 | +1.43% | ¥2,525.00 | ¥2,559.00 | ¥2,513.00 | 33.10K |
| 2026-08-05 | ¥2,512.00 | +2.07% | ¥2,465.00 | ¥2,514.00 | ¥2,465.00 | 37.80K |
| 2026-08-04 | ¥2,461.00 | -0.12% | ¥2,463.00 | ¥2,464.00 | ¥2,440.00 | 25.20K |
| 2026-08-03 | ¥2,464.00 | -0.28% | ¥2,481.00 | ¥2,481.00 | ¥2,427.00 | 35.60K |
| 2026-07-31 | ¥2,471.00 | +0.04% | ¥2,480.00 | ¥2,499.00 | ¥2,461.00 | 30.40K |
| 2026-07-30 | ¥2,470.00 | -1.28% | ¥2,478.00 | ¥2,497.00 | ¥2,468.00 | 19.20K |
| 2026-07-29 | ¥2,502.00 | +1.67% | ¥2,461.00 | ¥2,506.00 | ¥2,461.00 | 48.20K |
| 2026-07-28 | ¥2,461.00 | +0.24% | ¥2,456.00 | ¥2,465.00 | ¥2,440.00 | 21.70K |
| 2026-07-27 | ¥2,455.00 | +0.78% | ¥2,440.00 | ¥2,458.00 | ¥2,439.00 | 21.70K |
| 2026-07-24 | ¥2,436.00 | -0.20% | ¥2,441.00 | ¥2,441.00 | ¥2,418.00 | 21.80K |
| 2026-07-23 | ¥2,441.00 | -0.16% | ¥2,426.00 | ¥2,446.00 | ¥2,426.00 | 22.90K |
| 2026-07-22 | ¥2,445.00 | +1.07% | ¥2,429.00 | ¥2,448.00 | ¥2,421.00 | 23.30K |
| 2026-07-21 | ¥2,419.00 | +1.43% | ¥2,392.00 | ¥2,425.00 | ¥2,392.00 | 21.00K |
| 2026-07-17 | ¥2,385.00 | -1.20% | ¥2,401.00 | ¥2,420.00 | ¥2,371.00 | 58.20K |
| 2026-07-16 | ¥2,414.00 | -0.49% | ¥2,439.00 | ¥2,439.00 | ¥2,414.00 | 33.40K |
| 2026-07-15 | ¥2,426.00 | +1.42% | ¥2,420.00 | ¥2,436.00 | ¥2,407.00 | 41.50K |
| 2026-07-14 | ¥2,392.00 | +0.46% | ¥2,381.00 | ¥2,403.00 | ¥2,381.00 | 12.50K |
| 2026-07-13 | ¥2,381.00 | -1.04% | ¥2,395.00 | ¥2,427.00 | ¥2,374.00 | 28.50K |
| 2026-07-10 | ¥2,406.00 | -0.37% | ¥2,435.00 | ¥2,435.00 | ¥2,398.00 | 49.00K |
| 2026-07-09 | ¥2,415.00 | +0.33% | ¥2,403.00 | ¥2,415.00 | ¥2,393.00 | 40.50K |
| 2026-07-08 | ¥2,407.00 | -0.17% | ¥2,410.00 | ¥2,419.00 | ¥2,400.00 | 26.60K |
| 2026-07-07 | ¥2,411.00 | -0.58% | ¥2,446.00 | ¥2,450.00 | ¥2,411.00 | 33.00K |
| 2026-07-06 | ¥2,425.00 | +1.51% | ¥2,403.00 | ¥2,436.00 | ¥2,403.00 | 29.20K |
| 2026-07-03 | ¥2,389.00 | +1.23% | ¥2,370.00 | ¥2,398.00 | ¥2,363.00 | 26.00K |
| 2026-07-02 | ¥2,360.00 | +1.64% | ¥2,357.00 | ¥2,367.00 | ¥2,327.00 | 22.80K |
| 2026-07-01 | ¥2,322.00 | -1.11% | ¥2,364.00 | ¥2,364.00 | ¥2,322.00 | 16.80K |
| 2026-06-30 | ¥2,348.00 | +0.26% | ¥2,342.00 | ¥2,351.00 | ¥2,310.00 | 26.50K |
| 2026-06-29 | ¥2,342.00 | +0.56% | ¥2,345.00 | ¥2,368.00 | ¥2,339.00 | 26.10K |
| 2026-06-26 | ¥2,329.00 | +0.78% | ¥2,315.00 | ¥2,341.00 | ¥2,311.00 | 27.40K |
| 2026-06-25 | ¥2,311.00 | +1.27% | ¥2,282.00 | ¥2,311.00 | ¥2,281.00 | 25.50K |
| 2026-06-24 | ¥2,282.00 | +0.35% | ¥2,280.00 | ¥2,294.00 | ¥2,268.00 | 21.90K |
| 2026-06-23 | ¥2,274.00 | -1.47% | ¥2,308.00 | ¥2,308.00 | ¥2,272.00 | 42.50K |
| 2026-06-22 | ¥2,308.00 | -0.99% | ¥2,328.00 | ¥2,330.00 | ¥2,290.00 | 34.10K |
| 2026-06-19 | ¥2,331.00 | +0.21% | ¥2,341.00 | ¥2,360.00 | ¥2,328.00 | 35.90K |
| 2026-06-18 | ¥2,326.00 | -0.60% | ¥2,340.00 | ¥2,354.00 | ¥2,317.00 | 45.30K |
| 2026-06-17 | ¥2,340.00 | +0.47% | ¥2,326.00 | ¥2,350.00 | ¥2,317.00 | 29.70K |
| 2026-06-16 | ¥2,329.00 | +0.17% | ¥2,355.00 | ¥2,355.00 | ¥2,306.00 | 25.10K |
| 2026-06-15 | ¥2,325.00 | +1.09% | ¥2,329.00 | ¥2,349.00 | ¥2,308.00 | 36.50K |
| 2026-06-12 | ¥2,300.00 | +1.81% | ¥2,273.00 | ¥2,310.00 | ¥2,262.00 | 41.90K |
| 2026-06-11 | ¥2,259.00 | -1.22% | ¥2,287.00 | ¥2,287.00 | ¥2,246.00 | 25.50K |
| 2026-06-10 | ¥2,287.00 | +0.26% | ¥2,281.00 | ¥2,289.00 | ¥2,268.00 | 24.50K |
| 2026-06-09 | ¥2,281.00 | +0.75% | ¥2,298.00 | ¥2,319.00 | ¥2,271.00 | 31.50K |
| 2026-06-08 | ¥2,264.00 | -0.40% | ¥2,270.00 | ¥2,274.00 | ¥2,245.00 | 28.50K |
| 2026-06-05 | ¥2,273.00 | +0.13% | ¥2,253.00 | ¥2,279.00 | ¥2,251.00 | 17.40K |
| 2026-06-04 | ¥2,270.00 | -0.26% | ¥2,276.00 | ¥2,282.00 | ¥2,258.00 | 14.70K |
| 2026-06-03 | ¥2,276.00 | +0.62% | ¥2,273.00 | ¥2,291.00 | ¥2,250.00 | 30.10K |
| 2026-06-02 | ¥2,262.00 | -2.71% | ¥2,313.00 | ¥2,313.00 | ¥2,250.00 | 36.30K |
| 2026-06-01 | ¥2,325.00 | -1.65% | ¥2,366.00 | ¥2,366.00 | ¥2,318.00 | 40.10K |
| 2026-05-29 | ¥2,364.00 | +0.30% | ¥2,369.00 | ¥2,397.00 | ¥2,360.00 | 22.40K |
| 2026-05-28 | ¥2,357.00 | +0.04% | ¥2,357.00 | ¥2,388.00 | ¥2,336.00 | 24.80K |
| 2026-05-27 | ¥2,356.00 | -0.46% | ¥2,357.00 | ¥2,370.00 | ¥2,346.00 | 24.50K |
| 2026-05-26 | ¥2,367.00 | -0.42% | ¥2,386.00 | ¥2,386.00 | ¥2,340.00 | 31.80K |
| 2026-05-25 | ¥2,377.00 | -1.29% | ¥2,420.00 | ¥2,430.00 | ¥2,364.00 | 28.00K |
| 2026-05-22 | ¥2,408.00 | -0.41% | ¥2,408.00 | ¥2,428.00 | ¥2,385.00 | 31.30K |