Trusco Nakayama Corporation 9830
TSE · Japan · Distribution Services
¥2,363.00-36.00 (-1.50%)
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 | ¥2,363.00 | -1.50% | ¥2,361.00 | ¥2,380.00 | ¥2,347.00 | 124.90K |
| 2026-10-01 | ¥2,399.00 | +0.84% | ¥2,379.00 | ¥2,405.00 | ¥2,358.00 | 133.60K |
| 2026-09-30 | ¥2,379.00 | -0.54% | ¥2,388.00 | ¥2,398.00 | ¥2,364.00 | 155.80K |
| 2026-09-29 | ¥2,392.00 | -1.64% | ¥2,415.00 | ¥2,415.00 | ¥2,380.00 | 125.90K |
| 2026-09-28 | ¥2,432.00 | -0.65% | ¥2,450.00 | ¥2,450.00 | ¥2,422.00 | 129.70K |
| 2026-09-25 | ¥2,448.00 | +2.17% | ¥2,410.00 | ¥2,448.00 | ¥2,410.00 | 124.50K |
| 2026-09-24 | ¥2,396.00 | -1.11% | ¥2,423.00 | ¥2,423.00 | ¥2,396.00 | 88.40K |
| 2026-09-18 | ¥2,423.00 | -0.78% | ¥2,455.00 | ¥2,455.00 | ¥2,418.00 | 143.60K |
| 2026-09-17 | ¥2,442.00 | +1.37% | ¥2,438.00 | ¥2,452.00 | ¥2,427.00 | 80.50K |
| 2026-09-16 | ¥2,409.00 | +0.67% | ¥2,406.00 | ¥2,436.00 | ¥2,397.00 | 62.90K |
| 2026-09-15 | ¥2,393.00 | +0.34% | ¥2,385.00 | ¥2,398.00 | ¥2,373.00 | 69.90K |
| 2026-09-14 | ¥2,385.00 | +0.68% | ¥2,388.00 | ¥2,403.00 | ¥2,372.00 | 49.30K |
| 2026-09-11 | ¥2,369.00 | -0.17% | ¥2,323.00 | ¥2,382.00 | ¥2,315.00 | 112.00K |
| 2026-09-10 | ¥2,373.00 | +0.64% | ¥2,344.00 | ¥2,380.00 | ¥2,333.00 | 91.10K |
| 2026-09-09 | ¥2,358.00 | +0.90% | ¥2,330.00 | ¥2,378.00 | ¥2,311.00 | 97.70K |
| 2026-09-08 | ¥2,337.00 | -1.77% | ¥2,379.00 | ¥2,381.00 | ¥2,337.00 | 55.50K |
| 2026-09-07 | ¥2,379.00 | +0.68% | ¥2,366.00 | ¥2,389.00 | ¥2,353.00 | 83.00K |
| 2026-09-04 | ¥2,363.00 | -1.62% | ¥2,395.00 | ¥2,403.00 | ¥2,350.00 | 92.40K |
| 2026-09-03 | ¥2,402.00 | -0.62% | ¥2,435.00 | ¥2,435.00 | ¥2,394.00 | 92.70K |
| 2026-09-02 | ¥2,417.00 | -1.35% | ¥2,419.00 | ¥2,444.00 | ¥2,408.00 | 123.60K |
| 2026-09-01 | ¥2,450.00 | +0.91% | ¥2,427.00 | ¥2,457.00 | ¥2,427.00 | 114.00K |
| 2026-08-31 | ¥2,428.00 | +0.04% | ¥2,416.00 | ¥2,437.00 | ¥2,403.00 | 130.50K |
| 2026-08-28 | ¥2,427.00 | +0.37% | ¥2,420.00 | ¥2,437.00 | ¥2,407.00 | 104.80K |
| 2026-08-27 | ¥2,418.00 | -0.90% | ¥2,450.00 | ¥2,454.00 | ¥2,404.00 | 122.10K |
| 2026-08-26 | ¥2,440.00 | +3.21% | ¥2,377.00 | ¥2,448.00 | ¥2,373.00 | 135.00K |
| 2026-08-25 | ¥2,364.00 | -0.30% | ¥2,381.00 | ¥2,381.00 | ¥2,357.00 | 89.10K |
| 2026-08-24 | ¥2,371.00 | +0.47% | ¥2,370.00 | ¥2,381.00 | ¥2,357.00 | 99.10K |
| 2026-08-21 | ¥2,360.00 | +0.68% | ¥2,327.00 | ¥2,373.00 | ¥2,327.00 | 102.00K |
| 2026-08-20 | ¥2,344.00 | +0.47% | ¥2,338.00 | ¥2,347.00 | ¥2,323.00 | 80.50K |
| 2026-08-19 | ¥2,333.00 | -1.44% | ¥2,363.00 | ¥2,363.00 | ¥2,307.00 | 92.40K |
| 2026-08-18 | ¥2,367.00 | -0.63% | ¥2,395.00 | ¥2,403.00 | ¥2,367.00 | 86.70K |
| 2026-08-17 | ¥2,382.00 | -0.54% | ¥2,386.00 | ¥2,407.00 | ¥2,367.00 | 111.30K |
| 2026-08-14 | ¥2,395.00 | -0.91% | ¥2,407.00 | ¥2,420.00 | ¥2,382.00 | 102.30K |
| 2026-08-13 | ¥2,417.00 | -0.45% | ¥2,444.00 | ¥2,444.00 | ¥2,403.00 | 104.80K |
| 2026-08-12 | ¥2,428.00 | +1.46% | ¥2,385.00 | ¥2,428.00 | ¥2,354.00 | 196.30K |
| 2026-08-10 | ¥2,393.00 | +1.53% | ¥2,342.00 | ¥2,406.00 | ¥2,260.00 | 242.20K |
| 2026-08-07 | ¥2,357.00 | -3.80% | ¥2,441.00 | ¥2,496.00 | ¥2,337.00 | 317.80K |
| 2026-08-06 | ¥2,450.00 | +2.04% | ¥2,415.00 | ¥2,450.00 | ¥2,404.00 | 124.00K |
| 2026-08-05 | ¥2,401.00 | +1.01% | ¥2,385.00 | ¥2,401.00 | ¥2,370.00 | 110.50K |
| 2026-08-04 | ¥2,377.00 | -0.88% | ¥2,398.00 | ¥2,398.00 | ¥2,360.00 | 142.90K |
| 2026-08-03 | ¥2,398.00 | -0.70% | ¥2,390.00 | ¥2,404.00 | ¥2,346.00 | 143.70K |
| 2026-07-31 | ¥2,415.00 | -0.62% | ¥2,418.00 | ¥2,439.00 | ¥2,389.00 | 148.40K |
| 2026-07-30 | ¥2,430.00 | +0.58% | ¥2,403.00 | ¥2,430.00 | ¥2,364.00 | 541.10K |
| 2026-07-29 | ¥2,416.00 | +1.43% | ¥2,389.00 | ¥2,418.00 | ¥2,355.00 | 147.90K |
| 2026-07-28 | ¥2,382.00 | -0.96% | ¥2,405.00 | ¥2,405.00 | ¥2,350.00 | 171.10K |
| 2026-07-27 | ¥2,405.00 | +2.04% | ¥2,380.00 | ¥2,412.00 | ¥2,377.00 | 187.20K |
| 2026-07-24 | ¥2,357.00 | 0.00% | ¥2,332.00 | ¥2,358.00 | ¥2,316.00 | 92.00K |
| 2026-07-23 | ¥2,357.00 | +0.34% | ¥2,334.00 | ¥2,361.00 | ¥2,330.00 | 106.00K |
| 2026-07-22 | ¥2,349.00 | +0.21% | ¥2,330.00 | ¥2,358.00 | ¥2,324.00 | 97.20K |
| 2026-07-21 | ¥2,344.00 | +0.90% | ¥2,339.00 | ¥2,357.00 | ¥2,321.00 | 105.90K |
| 2026-07-17 | ¥2,323.00 | -1.90% | ¥2,384.00 | ¥2,384.00 | ¥2,301.00 | 132.80K |
| 2026-07-16 | ¥2,368.00 | +0.21% | ¥2,374.00 | ¥2,380.00 | ¥2,355.00 | 76.00K |
| 2026-07-15 | ¥2,363.00 | +1.29% | ¥2,360.00 | ¥2,372.00 | ¥2,349.00 | 85.30K |
| 2026-07-14 | ¥2,333.00 | +0.65% | ¥2,368.00 | ¥2,370.00 | ¥2,326.00 | 84.80K |
| 2026-07-13 | ¥2,318.00 | -0.04% | ¥2,329.00 | ¥2,343.00 | ¥2,304.00 | 84.20K |
| 2026-07-10 | ¥2,319.00 | +0.43% | ¥2,320.00 | ¥2,323.00 | ¥2,300.00 | 93.20K |
| 2026-07-09 | ¥2,309.00 | -0.30% | ¥2,306.00 | ¥2,315.00 | ¥2,290.00 | 91.10K |
| 2026-07-08 | ¥2,316.00 | -0.98% | ¥2,325.00 | ¥2,340.00 | ¥2,306.00 | 116.70K |
| 2026-07-07 | ¥2,339.00 | -0.93% | ¥2,335.00 | ¥2,365.00 | ¥2,321.00 | 101.20K |
| 2026-07-06 | ¥2,361.00 | +0.98% | ¥2,342.00 | ¥2,374.00 | ¥2,338.00 | 86.70K |
| 2026-07-03 | ¥2,338.00 | +2.32% | ¥2,307.00 | ¥2,342.00 | ¥2,307.00 | 100.10K |
| 2026-07-02 | ¥2,285.00 | +1.11% | ¥2,288.00 | ¥2,318.00 | ¥2,277.00 | 97.70K |
| 2026-07-01 | ¥2,260.00 | -0.62% | ¥2,283.00 | ¥2,285.00 | ¥2,255.00 | 109.30K |
| 2026-06-30 | ¥2,274.00 | +0.49% | ¥2,275.00 | ¥2,285.00 | ¥2,248.00 | 132.90K |
| 2026-06-29 | ¥2,263.00 | +0.67% | ¥2,229.00 | ¥2,263.00 | ¥2,229.00 | 190.40K |
| 2026-06-26 | ¥2,248.00 | +2.18% | ¥2,222.00 | ¥2,248.00 | ¥2,213.00 | 128.90K |
| 2026-06-25 | ¥2,200.00 | +0.69% | ¥2,188.00 | ¥2,216.00 | ¥2,186.00 | 82.90K |
| 2026-06-24 | ¥2,185.00 | -0.09% | ¥2,187.00 | ¥2,202.00 | ¥2,178.00 | 98.20K |
| 2026-06-23 | ¥2,187.00 | -1.44% | ¥2,211.00 | ¥2,227.00 | ¥2,179.00 | 129.90K |
| 2026-06-22 | ¥2,219.00 | -0.31% | ¥2,214.00 | ¥2,226.00 | ¥2,202.00 | 90.10K |
| 2026-06-19 | ¥2,226.00 | -0.58% | ¥2,263.00 | ¥2,263.00 | ¥2,218.00 | 142.10K |
| 2026-06-18 | ¥2,239.00 | +0.72% | ¥2,231.00 | ¥2,256.00 | ¥2,218.00 | 109.00K |
| 2026-06-17 | ¥2,223.00 | +0.32% | ¥2,232.00 | ¥2,242.00 | ¥2,210.00 | 86.10K |
| 2026-06-16 | ¥2,216.00 | -1.16% | ¥2,216.00 | ¥2,241.00 | ¥2,193.00 | 89.90K |
| 2026-06-15 | ¥2,242.00 | +1.45% | ¥2,244.00 | ¥2,263.00 | ¥2,234.00 | 109.30K |
| 2026-06-12 | ¥2,210.00 | -0.36% | ¥2,230.00 | ¥2,230.00 | ¥2,199.00 | 149.30K |
| 2026-06-11 | ¥2,218.00 | +0.05% | ¥2,211.00 | ¥2,222.00 | ¥2,180.00 | 111.40K |
| 2026-06-10 | ¥2,217.00 | +1.88% | ¥2,191.00 | ¥2,222.00 | ¥2,191.00 | 143.40K |
| 2026-06-09 | ¥2,176.00 | -0.27% | ¥2,184.00 | ¥2,203.00 | ¥2,174.00 | 115.10K |
| 2026-06-08 | ¥2,182.00 | -1.62% | ¥2,178.00 | ¥2,210.00 | ¥2,164.00 | 145.90K |
| 2026-06-05 | ¥2,218.00 | +2.45% | ¥2,171.00 | ¥2,228.00 | ¥2,171.00 | 87.50K |
| 2026-06-04 | ¥2,165.00 | -0.69% | ¥2,165.00 | ¥2,193.00 | ¥2,155.00 | 110.70K |
| 2026-06-03 | ¥2,180.00 | +0.09% | ¥2,178.00 | ¥2,213.00 | ¥2,164.00 | 145.60K |
| 2026-06-02 | ¥2,178.00 | -1.45% | ¥2,180.00 | ¥2,219.00 | ¥2,153.00 | 146.70K |
| 2026-06-01 | ¥2,210.00 | -0.41% | ¥2,218.00 | ¥2,221.00 | ¥2,183.00 | 126.40K |
| 2026-05-29 | ¥2,219.00 | -1.25% | ¥2,245.00 | ¥2,270.00 | ¥2,219.00 | 158.40K |
| 2026-05-28 | ¥2,247.00 | +0.90% | ¥2,227.00 | ¥2,263.00 | ¥2,207.00 | 112.20K |
| 2026-05-27 | ¥2,227.00 | -1.59% | ¥2,280.00 | ¥2,280.00 | ¥2,219.00 | 131.90K |
| 2026-05-26 | ¥2,263.00 | +0.76% | ¥2,233.00 | ¥2,267.00 | ¥2,230.00 | 93.90K |
| 2026-05-25 | ¥2,246.00 | -0.66% | ¥2,272.00 | ¥2,277.00 | ¥2,224.00 | 82.20K |