Trusco Nakayama Corporation - 9830.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,300	2,325	2,325	2,333	2,295	88,100
August 15, 2025	2,308	2,284	2,284	2,313	2,269	115,800
August 14, 2025	2,335	2,320	2,320	2,351	2,318	99,300
August 13, 2025	2,388	2,374	2,374	2,390	2,330	172,100
August 12, 2025	2,353	2,355	2,355	2,427	2,285	698,800
August 08, 2025	2,298	2,298	2,298	2,307	2,274	129,800
August 07, 2025	2,269	2,273	2,273	2,286	2,255	75,000
August 06, 2025	2,240	2,263	2,263	2,270	2,229	72,000
August 05, 2025	2,255	2,230	2,230	2,260	2,230	55,200
August 04, 2025	2,218	2,251	2,251	2,254	2,214	103,100
August 01, 2025	2,217	2,251	2,251	2,257	2,213	128,300
July 31, 2025	2,191	2,203	2,203	2,217	2,191	108,200
July 30, 2025	2,170	2,177	2,177	2,183	2,163	56,300
July 29, 2025	2,139	2,171	2,171	2,176	2,126	74,600
July 28, 2025	2,154	2,161	2,161	2,182	2,144	79,400
July 25, 2025	2,186	2,167	2,167	2,188	2,152	56,000
July 24, 2025	2,156	2,188	2,188	2,194	2,156	96,500
July 23, 2025	2,140	2,154	2,154	2,168	2,115	145,000
July 22, 2025	2,125	2,115	2,115	2,143	2,113	100,100
July 18, 2025	2,147	2,113	2,113	2,159	2,111	102,200
July 17, 2025	2,124	2,147	2,147	2,165	2,120	142,600
July 16, 2025	2,150	2,135	2,135	2,173	2,135	131,800
July 15, 2025	2,162	2,139	2,139	2,181	2,128	195,300
July 14, 2025	2,114	2,168	2,168	2,176	2,109	225,200
July 11, 2025	2,090	2,114	2,114	2,130	2,090	233,300
July 10, 2025	2,077	2,061	2,061	2,077	2,051	249,800
July 09, 2025	2,070	2,077	2,077	2,094	2,069	136,000
July 08, 2025	2,045	2,060	2,060	2,065	2,033	169,500
July 07, 2025	2,065	2,052	2,052	2,074	2,050	85,500
July 04, 2025	2,060	2,064	2,064	2,080	2,059	107,900
July 03, 2025	2,048	2,054	2,054	2,056	2,039	92,700
July 02, 2025	2,047	2,053	2,053	2,073	2,042	66,700
July 01, 2025	2,075	2,053	2,053	2,075	2,042	72,200
June 30, 2025	2,088	2,065	2,065	2,091	2,060	116,800
June 27, 2025	2,055	2,077	2,077	2,080	2,043	175,700
June 26, 2025	2,052	2,061	2,034	2,075	2,040	147,900
June 25, 2025	2,039	2,039	2,012.29	2,051	2,020	100,600
June 24, 2025	2,064	2,051	2,024.13	2,068	2,049	142,400
June 23, 2025	2,050	2,058	2,031.04	2,063	2,025	153,600
June 20, 2025	2,067	2,057	2,030.05	2,094	2,052	459,800
June 19, 2025	2,082	2,094	2,066.57	2,094	2,061	96,800
June 18, 2025	2,055	2,072	2,044.86	2,083	2,050	93,200
June 17, 2025	2,037	2,055	2,028.08	2,059	2,032	97,000
June 16, 2025	2,058	2,058	2,031.04	2,066	2,037	122,600
June 13, 2025	2,043	2,032	2,005.38	2,049	2,021	162,100
June 12, 2025	2,052	2,066	2,038.93	2,068	2,042	103,900
June 11, 2025	2,024	2,053	2,026.1	2,062	2,024	84,300
June 10, 2025	2,041	2,034	2,034	2,059	2,034	133,600
June 09, 2025	2,016	2,029	2,029	2,046	2,016	82,700
June 06, 2025	2,025	2,015	2,015	2,041	2,015	84,700
June 05, 2025	2,025	2,023	2,023	2,050	2,014	86,200
June 04, 2025	2,024	2,045	2,045	2,055	2,014	96,100
June 03, 2025	2,021	2,009	2,009	2,032	2,009	104,500
June 02, 2025	2,040	2,021	2,021	2,042	2,020	70,200
May 30, 2025	2,035	2,050	2,050	2,056	2,020	126,500
May 29, 2025	2,062	2,060	2,060	2,066	2,052	71,700
May 28, 2025	2,066	2,063	2,063	2,073	2,053	92,300
May 27, 2025	2,053	2,056	2,056	2,064	2,033	82,500
May 26, 2025	2,026	2,052	2,052	2,053	2,021	113,100
May 23, 2025	1,983	2,006	2,006	2,006	1,979	67,200

Trusco Nakayama Corporation (9830.T) JPX