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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,111	2,113	2,113	2,113	2,093	17,800
October 16, 2025	2,090	2,117	2,117	2,119	2,084	50,600
October 15, 2025	2,060	2,089	2,089	2,089	2,060	65,400
October 14, 2025	2,030	2,053	2,053	2,066	2,030	73,200
October 10, 2025	2,086	2,062	2,062	2,092	2,055	58,300
October 09, 2025	2,108	2,108	2,108	2,110	2,085	38,400
October 08, 2025	2,117	2,105	2,105	2,128	2,103	42,300
October 07, 2025	2,102	2,117	2,117	2,130	2,102	56,000
October 06, 2025	2,106	2,119	2,119	2,119	2,093	85,300
October 03, 2025	2,063	2,080	2,080	2,085	2,063	62,400
October 02, 2025	2,085	2,068	2,068	2,096	2,050	59,400
October 01, 2025	2,085	2,087	2,087	2,091	2,062	73,900
September 30, 2025	2,120	2,108	2,108	2,120	2,085	92,400
September 29, 2025	2,130	2,122	2,122	2,135	2,098	102,300
September 26, 2025	2,170	2,171	2,171	2,190	2,170	98,900
September 25, 2025	2,155	2,175	2,175	2,177	2,149	53,800
September 24, 2025	2,153	2,153	2,153	2,166	2,133	115,800
September 22, 2025	2,210	2,185	2,185	2,214	2,176	79,600
September 19, 2025	2,206	2,197	2,197	2,216	2,169	118,400
September 18, 2025	2,243	2,206	2,206	2,248	2,193	81,700
September 17, 2025	2,243	2,206	2,206	2,248	2,193	81,700
September 16, 2025	2,240	2,227	2,227	2,240	2,215	78,300
September 12, 2025	2,178	2,204	2,204	2,221	2,178	61,200
September 11, 2025	2,192	2,174	2,174	2,194	2,173	57,300
September 10, 2025	2,187	2,190	2,190	2,192	2,171	24,900
September 09, 2025	2,191	2,180	2,180	2,201	2,165	46,100
September 08, 2025	2,205	2,190	2,190	2,210	2,187	57,900
September 05, 2025	2,185	2,203	2,203	2,204	2,183	55,200
September 04, 2025	2,168	2,166	2,166	2,188	2,155	41,500
September 03, 2025	2,165	2,162	2,162	2,179	2,154	54,100
September 02, 2025	2,145	2,168	2,168	2,172	2,138	63,900
September 01, 2025	2,150	2,135	2,135	2,150	2,126	49,700
August 29, 2025	2,143	2,150	2,150	2,152	2,130	63,500
August 28, 2025	2,114	2,140	2,140	2,152	2,108	72,500
August 27, 2025	2,098	2,107	2,107	2,108	2,087	80,800
August 26, 2025	2,104	2,093	2,093	2,120	2,088	151,400
August 25, 2025	2,165	2,125	2,125	2,165	2,120	92,600
August 22, 2025	2,152	2,156	2,156	2,164	2,141	71,700
August 21, 2025	2,116	2,147	2,147	2,156	2,115	98,300
August 20, 2025	2,117	2,109	2,109	2,117	2,097	48,600
August 19, 2025	2,110	2,115	2,115	2,119	2,100	41,100
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

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