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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,334	2,339	2,339	2,366	2,315	131,900
October 10, 2025	2,373	2,384	2,384	2,389	2,350	134,900
October 09, 2025	2,358	2,392	2,392	2,397	2,354	127,700
October 08, 2025	2,376	2,376	2,376	2,399	2,368	190,500
October 07, 2025	2,357	2,388	2,388	2,397	2,357	196,600
October 06, 2025	2,384	2,364	2,364	2,384	2,339	124,400
October 03, 2025	2,336	2,334	2,334	2,354	2,323	122,200
October 02, 2025	2,366	2,352	2,352	2,379	2,343	111,100
October 01, 2025	2,385	2,371	2,371	2,406	2,354	166,100
September 30, 2025	2,398	2,388	2,388	2,409	2,383	212,100
September 29, 2025	2,454	2,379	2,379	2,454	2,379	253,500
September 26, 2025	2,403	2,450	2,450	2,450	2,400	206,200
September 25, 2025	2,403	2,420	2,420	2,423	2,398	111,000
September 24, 2025	2,441	2,423	2,423	2,441	2,405	97,200
September 22, 2025	2,413	2,455	2,455	2,470	2,404	129,700
September 19, 2025	2,420	2,413	2,413	2,434	2,394	234,000
September 18, 2025	2,427	2,412	2,412	2,427	2,392	57,900
September 17, 2025	2,433	2,415	2,415	2,433	2,388	107,000
September 16, 2025	2,410	2,436	2,436	2,439	2,410	107,000
September 12, 2025	2,442	2,400	2,400	2,442	2,398	112,200
September 11, 2025	2,432	2,410	2,410	2,444	2,405	125,900
September 10, 2025	2,432	2,429	2,429	2,445	2,423	78,900
September 09, 2025	2,465	2,449	2,449	2,475	2,440	76,500
September 08, 2025	2,448	2,455	2,455	2,458	2,424	70,600
September 05, 2025	2,408	2,437	2,437	2,441	2,380	89,200

Trusco Nakayama Corporation (9830.T) JPX