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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,469	2,462	2,462	2,493	2,453	149,300
January 13, 2026	2,466	2,457	2,457	2,473	2,447	99,400
January 09, 2026	2,410	2,429	2,429	2,443	2,410	91,000
January 08, 2026	2,400	2,409	2,409	2,443	2,397	102,900
January 07, 2026	2,456	2,410	2,410	2,480	2,410	269,200
January 06, 2026	2,440	2,496	2,496	2,536	2,435	185,000
January 05, 2026	2,397	2,426	2,426	2,429	2,394	111,400
December 30, 2025	2,406	2,404	2,404	2,424	2,385	101,000
December 29, 2025	2,393	2,408	2,408	2,408	2,384	83,500
December 26, 2025	2,418	2,418	2,418	2,433	2,405	87,500
December 25, 2025	2,417	2,425	2,425	2,425	2,398	51,300
December 24, 2025	2,416	2,382	2,382	2,416	2,382	82,900
December 23, 2025	2,402	2,416	2,416	2,424	2,394	49,800
December 22, 2025	2,405	2,402	2,402	2,411	2,395	85,200
December 19, 2025	2,370	2,396	2,396	2,399	2,360	149,700
December 18, 2025	2,374	2,397	2,397	2,400	2,362	78,300
December 17, 2025	2,370	2,361	2,361	2,370	2,337	72,800
December 16, 2025	2,377	2,350	2,350	2,377	2,350	102,500
December 15, 2025	2,394	2,377	2,377	2,403	2,377	61,600
December 12, 2025	2,387	2,394	2,394	2,400	2,375	76,600
December 11, 2025	2,389	2,353	2,353	2,396	2,353	74,400
December 10, 2025	2,340	2,360	2,360	2,376	2,334	111,900
December 09, 2025	2,362	2,343	2,343	2,365	2,327	93,500
December 08, 2025	2,342	2,335	2,335	2,342	2,314	100,400
December 05, 2025	2,322	2,316	2,316	2,335	2,310	107,700
December 04, 2025	2,327	2,335	2,335	2,345	2,320	120,100
December 03, 2025	2,349	2,326	2,326	2,356	2,322	96,400
December 02, 2025	2,362	2,349	2,349	2,364	2,329	98,900
December 01, 2025	2,390	2,369	2,369	2,405	2,366	122,300
November 28, 2025	2,363	2,388	2,388	2,390	2,349	132,600
November 27, 2025	2,362	2,364	2,364	2,383	2,346	137,600
November 26, 2025	2,338	2,358	2,358	2,358	2,327	214,800
November 25, 2025	2,330	2,316	2,316	2,346	2,306	139,300
November 21, 2025	2,292	2,336	2,336	2,336	2,290	194,300
November 20, 2025	2,310	2,291	2,291	2,312	2,278	195,600
November 19, 2025	2,311	2,297	2,297	2,323	2,278	164,100
November 18, 2025	2,380	2,328	2,328	2,391	2,315	183,300
November 17, 2025	2,427	2,380	2,380	2,435	2,371	138,600
November 14, 2025	2,439	2,435	2,435	2,460	2,430	74,700
November 13, 2025	2,450	2,443	2,443	2,452	2,426	98,500
November 12, 2025	2,442	2,433	2,433	2,485	2,419	128,500
November 11, 2025	2,423	2,426	2,426	2,442	2,410	92,700
November 10, 2025	2,418	2,427	2,427	2,427	2,402	134,100
November 07, 2025	2,415	2,395	2,395	2,425	2,373	109,100
November 06, 2025	2,394	2,437	2,437	2,458	2,360	125,000
November 05, 2025	2,404	2,403	2,403	2,432	2,360	167,700
November 04, 2025	2,390	2,395	2,395	2,410	2,363	221,000
October 31, 2025	2,464	2,434	2,434	2,473	2,386	267,000
October 30, 2025	2,383	2,428	2,428	2,434	2,381	159,500
October 29, 2025	2,431	2,383	2,383	2,436	2,372	176,800
October 28, 2025	2,515	2,431	2,431	2,515	2,431	154,900
October 27, 2025	2,471	2,509	2,509	2,532	2,459	141,100
October 24, 2025	2,492	2,454	2,454	2,510	2,450	191,800
October 23, 2025	2,405	2,457	2,457	2,465	2,405	190,800
October 22, 2025	2,410	2,433	2,433	2,444	2,403	136,200
October 21, 2025	2,375	2,394	2,394	2,415	2,375	164,800
October 20, 2025	2,381	2,381	2,381	2,393	2,374	71,300
October 17, 2025	2,374	2,353	2,353	2,378	2,340	129,900
October 16, 2025	2,375	2,381	2,381	2,388	2,366	97,600
October 15, 2025	2,367	2,383	2,383	2,392	2,365	86,100

Trusco Nakayama Corporation (9830.T) JPX