Nihon Tokushu Toryo Co., Ltd. - 4619.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,111	2,110	2,110	2,130	2,083	54,800
August 15, 2025	2,073	2,087	2,087	2,090	2,063	44,700
August 14, 2025	2,084	2,073	2,073	2,088	2,067	45,200
August 13, 2025	2,090	2,084	2,084	2,105	2,074	36,900
August 12, 2025	2,090	2,093	2,093	2,150	2,090	90,500
August 08, 2025	2,097	2,078	2,078	2,133	2,058	97,700
August 07, 2025	2,093	2,097	2,097	2,099	2,079	46,700
August 06, 2025	2,044	2,093	2,093	2,093	2,044	51,600
August 05, 2025	2,021	2,033	2,033	2,050	2,015	47,500
August 04, 2025	2,036	2,019	2,019	2,037	2,002	65,400
August 01, 2025	2,042	2,050	2,050	2,060	2,040	35,900
July 31, 2025	2,050	2,056	2,056	2,062	2,040	37,500
July 30, 2025	2,053	2,044	2,044	2,068	2,040	43,200
July 29, 2025	2,047	2,059	2,059	2,061	2,031	37,600
July 28, 2025	2,080	2,058	2,058	2,080	2,047	38,600
July 25, 2025	2,065	2,060	2,060	2,068	2,040	43,600
July 24, 2025	2,064	2,075	2,075	2,085	2,057	44,400
July 23, 2025	2,040	2,065	2,065	2,089	2,030	54,300
July 22, 2025	2,034	2,028	2,028	2,057	2,018	37,700
July 18, 2025	2,044	2,050	2,050	2,051	2,015	100,100
July 17, 2025	2,058	2,066	2,066	2,066	2,035	50,500
July 16, 2025	2,036	2,055	2,055	2,055	2,021	40,600
July 15, 2025	2,054	2,040	2,040	2,055	2,030	24,700
July 14, 2025	2,044	2,044	2,044	2,059	2,021	66,300
July 11, 2025	2,055	2,043	2,043	2,093	2,036	71,700
July 10, 2025	2,025	2,049	2,049	2,053	2,024	71,300
July 09, 2025	2,001	2,019	2,019	2,019	1,999	30,800
July 08, 2025	1,969	1,998	1,998	2,008	1,963	23,400
July 07, 2025	2,013	1,962	1,962	2,013	1,962	28,900
July 04, 2025	1,971	1,994	1,994	2,019	1,971	50,300
July 03, 2025	1,980	1,969	1,969	1,990	1,961	41,900
July 02, 2025	1,973	1,977	1,977	1,980	1,934	67,000
July 01, 2025	2,000	1,973	1,973	2,006	1,969	76,600
June 30, 2025	1,985	1,989	1,989	2,008	1,962	96,000
June 27, 2025	1,962	1,955	1,955	1,983	1,939	72,400
June 26, 2025	1,953	1,959	1,959	1,960	1,910	119,500
June 25, 2025	1,915	1,950	1,950	1,961	1,885	168,400
June 24, 2025	1,850	1,893	1,893	1,923	1,846	219,800
June 23, 2025	1,835	1,834	1,833	1,860	1,830	124,900
June 20, 2025	1,806	1,822	1,822	1,830	1,799	88,400
June 19, 2025	1,800	1,802	1,802	1,827	1,796	56,400
June 18, 2025	1,805	1,798	1,798	1,830	1,786	80,500
June 17, 2025	1,805	1,805	1,805	1,805	1,792	22,000
June 16, 2025	1,785	1,805	1,805	1,814	1,773	68,100
June 13, 2025	1,804	1,781	1,781	1,804	1,777	63,700
June 12, 2025	1,825	1,810	1,810	1,829	1,803	50,600
June 11, 2025	1,800	1,825	1,825	1,825	1,788	73,800
June 10, 2025	1,814	1,798	1,798	1,824	1,798	49,200
June 09, 2025	1,806	1,810	1,810	1,819	1,795	41,600
June 06, 2025	1,806	1,792	1,792	1,811	1,790	48,400
June 05, 2025	1,800	1,803	1,803	1,813	1,790	34,100
June 04, 2025	1,801	1,805	1,805	1,812	1,793	42,800
June 03, 2025	1,821	1,801	1,801	1,822	1,790	47,600
June 02, 2025	1,819	1,821	1,821	1,835	1,803	98,100
May 30, 2025	1,793	1,818	1,818	1,820	1,779	56,000
May 29, 2025	1,780	1,793	1,793	1,800	1,777	24,800
May 28, 2025	1,808	1,775	1,775	1,809	1,765	82,200
May 27, 2025	1,793	1,796	1,796	1,814	1,787	44,100
May 26, 2025	1,797	1,795	1,795	1,802	1,785	33,000
May 23, 2025	1,818	1,797	1,797	1,818	1,783	39,400

Nihon Tokushu Toryo Co., Ltd. (4619.T) JPX