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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,431	2,426	2,426	2,431	2,394	31,800
February 19, 2026	2,387	2,431	2,431	2,436	2,373	35,300
February 18, 2026	2,388	2,385	2,385	2,397	2,379	29,500
February 17, 2026	2,398	2,385	2,385	2,403	2,379	41,700
February 16, 2026	2,392	2,398	2,398	2,408	2,374	45,800
February 13, 2026	2,432	2,391	2,391	2,439	2,364	111,500
February 12, 2026	2,455	2,462	2,462	2,465	2,448	52,000
February 10, 2026	2,428	2,450	2,450	2,455	2,425	33,900
February 09, 2026	2,453	2,432	2,432	2,464	2,420	52,200
February 06, 2026	2,412	2,435	2,435	2,439	2,407	44,000
February 05, 2026	2,400	2,403	2,403	2,430	2,400	51,900
February 04, 2026	2,355	2,387	2,387	2,397	2,352	77,700
February 03, 2026	2,331	2,355	2,355	2,357	2,330	41,200
February 02, 2026	2,349	2,325	2,325	2,370	2,320	33,500
January 30, 2026	2,330	2,343	2,343	2,343	2,312	33,200
January 29, 2026	2,339	2,330	2,330	2,339	2,307	49,200
January 28, 2026	2,360	2,348	2,348	2,360	2,335	22,800
January 27, 2026	2,360	2,370	2,370	2,371	2,340	38,900
January 26, 2026	2,411	2,369	2,369	2,411	2,359	62,200
January 23, 2026	2,421	2,420	2,420	2,423	2,411	19,100
January 22, 2026	2,405	2,420	2,420	2,423	2,401	51,000
January 21, 2026	2,391	2,395	2,395	2,398	2,374	39,100
January 20, 2026	2,450	2,400	2,400	2,450	2,400	66,000
January 19, 2026	2,451	2,440	2,440	2,451	2,430	41,900
January 16, 2026	2,426	2,451	2,451	2,456	2,420	42,500
January 15, 2026	2,430	2,422	2,422	2,430	2,415	51,200
January 14, 2026	2,401	2,422	2,422	2,422	2,398	36,100
January 13, 2026	2,425	2,401	2,401	2,434	2,393	68,100
January 09, 2026	2,387	2,402	2,402	2,405	2,387	38,700
January 08, 2026	2,385	2,383	2,383	2,411	2,382	31,700
January 07, 2026	2,355	2,379	2,379	2,389	2,341	53,800
January 06, 2026	2,331	2,361	2,361	2,369	2,331	43,200
January 05, 2026	2,346	2,326	2,326	2,355	2,312	46,500
December 30, 2025	2,350	2,335	2,335	2,351	2,331	29,900
December 29, 2025	2,347	2,349	2,349	2,359	2,339	31,100
December 26, 2025	2,344	2,337	2,337	2,349	2,330	18,600
December 25, 2025	2,332	2,341	2,341	2,344	2,330	16,000
December 24, 2025	2,340	2,329	2,329	2,346	2,325	14,800
December 23, 2025	2,333	2,340	2,340	2,373	2,330	28,700
December 22, 2025	2,338	2,331	2,331	2,339	2,322	16,900
December 19, 2025	2,321	2,333	2,333	2,340	2,315	31,000
December 18, 2025	2,315	2,325	2,325	2,340	2,293	63,500
December 17, 2025	2,343	2,313	2,313	2,348	2,311	40,100
December 16, 2025	2,354	2,328	2,328	2,354	2,319	51,800
December 15, 2025	2,289	2,325	2,325	2,330	2,280	61,000
December 12, 2025	2,274	2,287	2,287	2,287	2,265	90,200
December 11, 2025	2,286	2,257	2,257	2,286	2,243	57,600
December 10, 2025	2,283	2,282	2,282	2,287	2,260	63,300
December 09, 2025	2,283	2,264	2,264	2,293	2,250	39,500
December 08, 2025	2,205	2,269	2,269	2,271	2,205	107,100
December 05, 2025	2,204	2,184	2,184	2,207	2,180	51,600
December 04, 2025	2,217	2,208	2,208	2,217	2,201	44,200
December 03, 2025	2,214	2,217	2,217	2,226	2,201	27,200
December 02, 2025	2,235	2,210	2,210	2,235	2,209	53,500
December 01, 2025	2,255	2,230	2,230	2,256	2,218	50,900
November 28, 2025	2,207	2,244	2,244	2,255	2,204	77,100
November 27, 2025	2,210	2,206	2,206	2,212	2,199	69,200
November 26, 2025	2,205	2,210	2,210	2,217	2,193	23,100
November 25, 2025	2,199	2,202	2,202	2,211	2,190	54,900
November 21, 2025	2,151	2,192	2,192	2,198	2,151	41,600

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