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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,393	2,408	2,408	2,414	2,385	65,900
September 03, 2025	2,392	2,393	2,393	2,417	2,376	70,800
September 02, 2025	2,400	2,392	2,392	2,416	2,386	73,900
September 01, 2025	2,429	2,374	2,374	2,432	2,372	83,000
August 29, 2025	2,420	2,432	2,432	2,457	2,415	167,700
August 28, 2025	2,370	2,404	2,404	2,410	2,365	104,400
August 27, 2025	2,325	2,368	2,368	2,372	2,324	109,900
August 26, 2025	2,350	2,346	2,346	2,351	2,314	99,400
August 25, 2025	2,352	2,352	2,352	2,374	2,347	62,300
August 22, 2025	2,349	2,343	2,343	2,349	2,324	47,100
August 21, 2025	2,346	2,342	2,342	2,349	2,326	56,900
August 20, 2025	2,343	2,346	2,346	2,354	2,333	60,200
August 19, 2025	2,334	2,332	2,332	2,348	2,318	63,500
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

Trusco Nakayama Corporation (9830.T) JPX