Nihon Tokushu Toryo Co., Ltd. (4619.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1,262.00 | 1,285.00 | 1,257.00 | 1,279.00 | 1,279.00 | 45,200 |
| 23 May 2024 | 1,267.00 | 1,267.00 | 1,252.00 | 1,257.00 | 1,257.00 | 34,400 |
| 22 May 2024 | 1,263.00 | 1,274.00 | 1,261.00 | 1,268.00 | 1,268.00 | 48,200 |
| 21 May 2024 | 1,260.00 | 1,272.00 | 1,260.00 | 1,263.00 | 1,263.00 | 52,100 |
| 20 May 2024 | 1,246.00 | 1,270.00 | 1,246.00 | 1,260.00 | 1,260.00 | 49,800 |
| 17 May 2024 | 1,225.00 | 1,256.00 | 1,222.00 | 1,247.00 | 1,247.00 | 63,000 |
| 16 May 2024 | 1,250.00 | 1,251.00 | 1,214.00 | 1,227.00 | 1,227.00 | 117,500 |
| 15 May 2024 | 1,250.00 | 1,263.00 | 1,249.00 | 1,251.00 | 1,251.00 | 101,600 |
| 14 May 2024 | 1,262.00 | 1,263.00 | 1,238.00 | 1,243.00 | 1,243.00 | 98,600 |
| 13 May 2024 | 1,238.00 | 1,257.00 | 1,227.00 | 1,252.00 | 1,252.00 | 156,400 |
| 10 May 2024 | 1,234.00 | 1,254.00 | 1,232.00 | 1,243.00 | 1,243.00 | 222,800 |
| 09 May 2024 | 1,263.00 | 1,270.00 | 1,224.00 | 1,234.00 | 1,234.00 | 645,200 |
| 08 May 2024 | 1,422.00 | 1,443.00 | 1,401.00 | 1,430.00 | 1,430.00 | 180,200 |
| 07 May 2024 | 1,420.00 | 1,420.00 | 1,395.00 | 1,418.00 | 1,418.00 | 59,300 |
| 02 May 2024 | 1,386.00 | 1,399.00 | 1,379.00 | 1,394.00 | 1,394.00 | 44,500 |
| 01 May 2024 | 1,404.00 | 1,404.00 | 1,368.00 | 1,385.00 | 1,385.00 | 54,000 |
| 30 Apr 2024 | 1,380.00 | 1,408.00 | 1,370.00 | 1,404.00 | 1,404.00 | 82,600 |
| 26 Apr 2024 | 1,365.00 | 1,369.00 | 1,339.00 | 1,364.00 | 1,364.00 | 211,500 |
| 25 Apr 2024 | 1,370.00 | 1,388.00 | 1,370.00 | 1,380.00 | 1,380.00 | 54,600 |
| 24 Apr 2024 | 1,376.00 | 1,389.00 | 1,368.00 | 1,381.00 | 1,381.00 | 54,000 |
| 23 Apr 2024 | 1,399.00 | 1,399.00 | 1,358.00 | 1,371.00 | 1,371.00 | 61,300 |
| 22 Apr 2024 | 1,368.00 | 1,389.00 | 1,368.00 | 1,376.00 | 1,376.00 | 45,700 |
| 19 Apr 2024 | 1,371.00 | 1,379.00 | 1,332.00 | 1,356.00 | 1,356.00 | 80,600 |
| 18 Apr 2024 | 1,367.00 | 1,400.00 | 1,360.00 | 1,389.00 | 1,389.00 | 51,100 |
| 17 Apr 2024 | 1,410.00 | 1,411.00 | 1,365.00 | 1,373.00 | 1,373.00 | 66,400 |
| 16 Apr 2024 | 1,442.00 | 1,455.00 | 1,397.00 | 1,403.00 | 1,403.00 | 82,700 |
| 15 Apr 2024 | 1,443.00 | 1,452.00 | 1,433.00 | 1,442.00 | 1,442.00 | 83,400 |
| 12 Apr 2024 | 1,465.00 | 1,465.00 | 1,441.00 | 1,454.00 | 1,454.00 | 75,200 |
| 11 Apr 2024 | 1,449.00 | 1,462.00 | 1,441.00 | 1,457.00 | 1,457.00 | 67,800 |
| 10 Apr 2024 | 1,476.00 | 1,483.00 | 1,452.00 | 1,459.00 | 1,459.00 | 67,000 |
| 09 Apr 2024 | 1,500.00 | 1,500.00 | 1,479.00 | 1,484.00 | 1,484.00 | 40,500 |
| 08 Apr 2024 | 1,500.00 | 1,518.00 | 1,489.00 | 1,492.00 | 1,492.00 | 111,500 |
| 05 Apr 2024 | 1,440.00 | 1,476.00 | 1,430.00 | 1,475.00 | 1,475.00 | 76,000 |
| 04 Apr 2024 | 1,429.00 | 1,464.00 | 1,429.00 | 1,461.00 | 1,461.00 | 58,400 |
| 03 Apr 2024 | 1,400.00 | 1,443.00 | 1,395.00 | 1,428.00 | 1,428.00 | 53,200 |
| 02 Apr 2024 | 1,465.00 | 1,465.00 | 1,408.00 | 1,414.00 | 1,414.00 | 51,800 |
| 01 Apr 2024 | 1,479.00 | 1,489.00 | 1,454.00 | 1,465.00 | 1,465.00 | 105,800 |
| 29 Mar 2024 | 1,455.00 | 1,473.00 | 1,448.00 | 1,465.00 | 1,465.00 | 38,000 |
| 28 Mar 2024 | 1,449.00 | 1,470.00 | 1,442.00 | 1,449.00 | 1,449.00 | 49,700 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,464.00 | 1,479.00 | 1,454.00 | 1,469.00 | 1,444.00 | 78,500 |
| 26 Mar 2024 | 1,424.00 | 1,465.00 | 1,419.00 | 1,460.00 | 1,435.15 | 95,700 |
| 25 Mar 2024 | 1,415.00 | 1,430.00 | 1,409.00 | 1,424.00 | 1,399.77 | 52,700 |
| 22 Mar 2024 | 1,423.00 | 1,430.00 | 1,409.00 | 1,415.00 | 1,390.92 | 56,200 |
| 21 Mar 2024 | 1,420.00 | 1,445.00 | 1,419.00 | 1,428.00 | 1,403.70 | 101,300 |
| 19 Mar 2024 | 1,370.00 | 1,395.00 | 1,366.00 | 1,395.00 | 1,371.26 | 46,100 |
| 18 Mar 2024 | 1,368.00 | 1,380.00 | 1,361.00 | 1,378.00 | 1,354.55 | 59,200 |
| 15 Mar 2024 | 1,348.00 | 1,355.00 | 1,333.00 | 1,345.00 | 1,322.11 | 40,700 |
| 14 Mar 2024 | 1,327.00 | 1,347.00 | 1,325.00 | 1,343.00 | 1,320.14 | 45,400 |
| 13 Mar 2024 | 1,358.00 | 1,363.00 | 1,320.00 | 1,323.00 | 1,300.48 | 48,300 |
| 12 Mar 2024 | 1,338.00 | 1,351.00 | 1,317.00 | 1,343.00 | 1,320.14 | 62,800 |
| 11 Mar 2024 | 1,390.00 | 1,393.00 | 1,336.00 | 1,354.00 | 1,330.96 | 104,000 |
| 08 Mar 2024 | 1,388.00 | 1,432.00 | 1,385.00 | 1,416.00 | 1,391.90 | 80,900 |
| 07 Mar 2024 | 1,429.00 | 1,434.00 | 1,394.00 | 1,397.00 | 1,373.23 | 61,800 |
| 06 Mar 2024 | 1,393.00 | 1,436.00 | 1,393.00 | 1,430.00 | 1,405.66 | 75,200 |
| 05 Mar 2024 | 1,380.00 | 1,406.00 | 1,380.00 | 1,398.00 | 1,374.21 | 30,300 |
| 04 Mar 2024 | 1,412.00 | 1,414.00 | 1,382.00 | 1,385.00 | 1,361.43 | 86,200 |
| 01 Mar 2024 | 1,426.00 | 1,426.00 | 1,406.00 | 1,411.00 | 1,386.99 | 55,600 |
| 29 Feb 2024 | 1,417.00 | 1,438.00 | 1,408.00 | 1,438.00 | 1,413.53 | 88,300 |
| 28 Feb 2024 | 1,390.00 | 1,423.00 | 1,381.00 | 1,413.00 | 1,388.95 | 106,100 |
| 27 Feb 2024 | 1,381.00 | 1,390.00 | 1,371.00 | 1,376.00 | 1,352.58 | 55,300 |
| 26 Feb 2024 | 1,400.00 | 1,409.00 | 1,380.00 | 1,380.00 | 1,356.51 | 69,800 |
| 22 Feb 2024 | 1,374.00 | 1,386.00 | 1,365.00 | 1,379.00 | 1,355.53 | 50,500 |
| 21 Feb 2024 | 1,365.00 | 1,374.00 | 1,361.00 | 1,372.00 | 1,348.65 | 26,800 |
| 20 Feb 2024 | 1,380.00 | 1,387.00 | 1,357.00 | 1,366.00 | 1,342.75 | 35,400 |
| 19 Feb 2024 | 1,351.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,344.72 | 33,800 |
| 16 Feb 2024 | 1,339.00 | 1,359.00 | 1,335.00 | 1,354.00 | 1,330.96 | 46,600 |
| 15 Feb 2024 | 1,375.00 | 1,386.00 | 1,333.00 | 1,339.00 | 1,316.21 | 73,700 |
| 14 Feb 2024 | 1,398.00 | 1,398.00 | 1,367.00 | 1,367.00 | 1,343.74 | 80,000 |
| 13 Feb 2024 | 1,403.00 | 1,420.00 | 1,385.00 | 1,402.00 | 1,378.14 | 173,600 |
| 09 Feb 2024 | 1,374.00 | 1,429.00 | 1,345.00 | 1,383.00 | 1,359.46 | 565,700 |
| 08 Feb 2024 | 1,368.00 | 1,374.00 | 1,341.00 | 1,364.00 | 1,340.79 | 100,800 |
| 07 Feb 2024 | 1,330.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,336.85 | 99,700 |
| 06 Feb 2024 | 1,320.00 | 1,328.00 | 1,315.00 | 1,323.00 | 1,300.48 | 40,500 |
| 05 Feb 2024 | 1,330.00 | 1,330.00 | 1,312.00 | 1,314.00 | 1,291.64 | 47,800 |
| 02 Feb 2024 | 1,315.00 | 1,328.00 | 1,311.00 | 1,325.00 | 1,302.45 | 37,400 |
| 01 Feb 2024 | 1,321.00 | 1,323.00 | 1,310.00 | 1,316.00 | 1,293.60 | 47,500 |
| 31 Jan 2024 | 1,306.00 | 1,331.00 | 1,306.00 | 1,331.00 | 1,308.35 | 51,800 |
| 30 Jan 2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,308.00 | 1,285.74 | 165,100 |
| 29 Jan 2024 | 1,298.00 | 1,317.00 | 1,298.00 | 1,315.00 | 1,292.62 | 33,300 |
| 26 Jan 2024 | 1,336.00 | 1,349.00 | 1,289.00 | 1,297.00 | 1,274.93 | 127,100 |
| 25 Jan 2024 | 1,326.00 | 1,340.00 | 1,319.00 | 1,333.00 | 1,310.31 | 96,400 |
| 24 Jan 2024 | 1,312.00 | 1,341.00 | 1,312.00 | 1,326.00 | 1,303.43 | 74,200 |
| 23 Jan 2024 | 1,316.00 | 1,329.00 | 1,304.00 | 1,304.00 | 1,281.81 | 75,800 |
| 22 Jan 2024 | 1,298.00 | 1,312.00 | 1,292.00 | 1,312.00 | 1,289.67 | 48,000 |
| 19 Jan 2024 | 1,295.00 | 1,297.00 | 1,279.00 | 1,284.00 | 1,262.15 | 69,400 |
| 18 Jan 2024 | 1,290.00 | 1,306.00 | 1,290.00 | 1,292.00 | 1,270.01 | 46,300 |
| 17 Jan 2024 | 1,292.00 | 1,319.00 | 1,286.00 | 1,286.00 | 1,264.11 | 81,800 |
| 16 Jan 2024 | 1,306.00 | 1,306.00 | 1,285.00 | 1,290.00 | 1,268.05 | 95,800 |
| 15 Jan 2024 | 1,255.00 | 1,270.00 | 1,255.00 | 1,266.00 | 1,244.45 | 17,200 |
| 12 Jan 2024 | 1,260.00 | 1,260.00 | 1,235.00 | 1,243.00 | 1,221.85 | 84,000 |
| 11 Jan 2024 | 1,256.00 | 1,271.00 | 1,252.00 | 1,252.00 | 1,230.69 | 47,200 |
| 10 Jan 2024 | 1,241.00 | 1,252.00 | 1,240.00 | 1,246.00 | 1,224.80 | 47,700 |
| 09 Jan 2024 | 1,239.00 | 1,257.00 | 1,230.00 | 1,238.00 | 1,216.93 | 70,500 |
| 05 Jan 2024 | 1,239.00 | 1,239.00 | 1,220.00 | 1,220.00 | 1,199.24 | 33,800 |
| 04 Jan 2024 | 1,202.00 | 1,230.00 | 1,195.00 | 1,226.00 | 1,205.14 | 42,600 |
| 29 Dec 2023 | 1,200.00 | 1,210.00 | 1,197.00 | 1,202.00 | 1,181.54 | 40,000 |
| 28 Dec 2023 | 1,181.00 | 1,197.00 | 1,175.00 | 1,195.00 | 1,174.66 | 37,700 |
| 27 Dec 2023 | 1,180.00 | 1,190.00 | 1,176.00 | 1,183.00 | 1,162.87 | 37,300 |
| 26 Dec 2023 | 1,176.00 | 1,183.00 | 1,175.00 | 1,176.00 | 1,155.99 | 20,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.