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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,162	2,184	2,184	2,191	2,162	54,300
November 19, 2025	2,152	2,151	2,151	2,174	2,140	40,200
November 18, 2025	2,172	2,160	2,160	2,183	2,152	47,200
November 17, 2025	2,170	2,172	2,172	2,177	2,152	47,000
November 14, 2025	2,174	2,161	2,161	2,180	2,155	52,900
November 13, 2025	2,158	2,177	2,177	2,191	2,152	188,700
November 12, 2025	2,076	2,116	2,116	2,131	2,076	73,100
November 11, 2025	2,079	2,093	2,093	2,093	2,070	52,200
November 10, 2025	2,065	2,070	2,070	2,084	2,065	24,800
November 07, 2025	2,060	2,063	2,063	2,066	2,050	21,800
November 06, 2025	2,076	2,065	2,065	2,084	2,065	25,900
November 05, 2025	2,100	2,068	2,068	2,100	2,046	41,500
November 04, 2025	2,086	2,103	2,103	2,110	2,072	27,600
October 31, 2025	2,090	2,090	2,090	2,100	2,075	26,300
October 30, 2025	2,085	2,089	2,089	2,090	2,072	35,000
October 29, 2025	2,111	2,085	2,085	2,117	2,085	27,700
October 28, 2025	2,135	2,116	2,116	2,148	2,116	43,300
October 27, 2025	2,125	2,134	2,134	2,150	2,124	35,000
October 24, 2025	2,130	2,125	2,125	2,139	2,122	20,800
October 23, 2025	2,125	2,137	2,137	2,146	2,120	21,100
October 22, 2025	2,115	2,134	2,134	2,138	2,111	17,400
October 21, 2025	2,144	2,115	2,115	2,144	2,113	27,500
October 20, 2025	2,114	2,145	2,145	2,145	2,108	39,000
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

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