Dai Nippon Toryo Company,Limited - 4611.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,300	1,315	1,315	1,315	1,296	47,100
September 04, 2025	1,295	1,295	1,295	1,303	1,291	47,700
September 03, 2025	1,300	1,295	1,295	1,309	1,289	44,500
September 02, 2025	1,300	1,295	1,295	1,311	1,294	52,900
September 01, 2025	1,288	1,291	1,291	1,303	1,280	60,800
August 29, 2025	1,280	1,287	1,287	1,291	1,275	35,900
August 28, 2025	1,277	1,279	1,279	1,287	1,274	42,500
August 27, 2025	1,273	1,276	1,276	1,288	1,270	44,400
August 26, 2025	1,286	1,271	1,271	1,291	1,271	51,500
August 25, 2025	1,315	1,286	1,286	1,315	1,283	70,300
August 22, 2025	1,301	1,313	1,313	1,318	1,297	74,700
August 21, 2025	1,296	1,301	1,301	1,305	1,289	45,400
August 20, 2025	1,290	1,293	1,293	1,302	1,285	62,500
August 19, 2025	1,280	1,288	1,288	1,294	1,277	45,500
August 18, 2025	1,275	1,278	1,278	1,284	1,271	39,500
August 15, 2025	1,267	1,275	1,275	1,275	1,260	42,600
August 14, 2025	1,270	1,267	1,267	1,274	1,263	51,300
August 13, 2025	1,275	1,279	1,279	1,280	1,258	76,000
August 12, 2025	1,240	1,279	1,279	1,279	1,240	145,300
August 08, 2025	1,294	1,227	1,227	1,302	1,208	279,600
August 07, 2025	1,290	1,292	1,292	1,296	1,281	42,300
August 06, 2025	1,271	1,290	1,290	1,297	1,271	79,700
August 05, 2025	1,268	1,271	1,271	1,284	1,265	72,000
August 04, 2025	1,250	1,258	1,258	1,262	1,237	64,700
August 01, 2025	1,248	1,258	1,258	1,263	1,248	46,700
July 31, 2025	1,248	1,246	1,246	1,252	1,242	37,100
July 30, 2025	1,243	1,243	1,243	1,250	1,238	41,100
July 29, 2025	1,245	1,243	1,243	1,246	1,236	59,300
July 28, 2025	1,255	1,248	1,248	1,259	1,246	58,400
July 25, 2025	1,250	1,249	1,249	1,251	1,226	63,100
July 24, 2025	1,232	1,246	1,246	1,250	1,231	113,100
July 23, 2025	1,205	1,214	1,214	1,215	1,203	80,600
July 22, 2025	1,198	1,195	1,195	1,207	1,193	27,500
July 18, 2025	1,205	1,198	1,198	1,206	1,197	33,300
July 17, 2025	1,205	1,205	1,205	1,207	1,196	26,800
July 16, 2025	1,206	1,209	1,209	1,217	1,204	57,600
July 15, 2025	1,202	1,200	1,200	1,209	1,200	49,700
July 14, 2025	1,200	1,190	1,190	1,205	1,190	41,400
July 11, 2025	1,201	1,195	1,195	1,210	1,191	140,600
July 10, 2025	1,215	1,192	1,192	1,215	1,187	163,300
July 09, 2025	1,186	1,207	1,207	1,212	1,184	88,000
July 08, 2025	1,164	1,179	1,179	1,185	1,164	60,300
July 07, 2025	1,187	1,167	1,167	1,190	1,163	51,300
July 04, 2025	1,180	1,186	1,186	1,187	1,177	30,500
July 03, 2025	1,180	1,175	1,175	1,182	1,171	51,500
July 02, 2025	1,167	1,174	1,174	1,179	1,158	41,400
July 01, 2025	1,189	1,167	1,167	1,189	1,167	60,700
June 30, 2025	1,200	1,189	1,189	1,202	1,189	68,100
June 27, 2025	1,183	1,189	1,189	1,189	1,176	71,300
June 26, 2025	1,168	1,174	1,174	1,178	1,165	64,100
June 25, 2025	1,167	1,163	1,163	1,167	1,155	55,500
June 24, 2025	1,163	1,166	1,166	1,166	1,155	51,000
June 23, 2025	1,140	1,150	1,150	1,160	1,140	105,300
June 20, 2025	1,133	1,132	1,132	1,136	1,128	73,200
June 19, 2025	1,140	1,136	1,136	1,146	1,132	34,400
June 18, 2025	1,143	1,142	1,142	1,149	1,140	32,700
June 17, 2025	1,149	1,142	1,142	1,152	1,130	86,000
June 16, 2025	1,154	1,149	1,149	1,159	1,145	55,600
June 13, 2025	1,165	1,152	1,152	1,165	1,148	93,700
June 12, 2025	1,180	1,167	1,167	1,180	1,167	30,900

Dai Nippon Toryo Company,Limited (4611.T) JPX