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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,470	2,451	2,451	2,495	2,447	234,600
February 19, 2026	2,463	2,480	2,480	2,492	2,462	219,000
February 18, 2026	2,414	2,415	2,415	2,443	2,403	251,800
February 17, 2026	2,382	2,371	2,371	2,418	2,360	214,700
February 16, 2026	2,443	2,332	2,332	2,459	2,316	268,700
February 13, 2026	2,748	2,421	2,421	2,752	2,399	397,500
February 12, 2026	2,685	2,719	2,719	2,740	2,685	161,800
February 10, 2026	2,649	2,684	2,684	2,685	2,639	141,700
February 09, 2026	2,600	2,622	2,622	2,622	2,578	107,500
February 06, 2026	2,554	2,565	2,565	2,570	2,538	72,200
February 05, 2026	2,566	2,554	2,554	2,572	2,545	108,200
February 04, 2026	2,507	2,535	2,535	2,548	2,504	118,300
February 03, 2026	2,475	2,508	2,508	2,508	2,469	132,600
February 02, 2026	2,466	2,446	2,446	2,475	2,442	122,300
January 30, 2026	2,419	2,441	2,441	2,447	2,411	114,600
January 29, 2026	2,399	2,414	2,414	2,415	2,361	115,600
January 28, 2026	2,411	2,415	2,415	2,425	2,384	108,300
January 27, 2026	2,427	2,435	2,435	2,436	2,410	82,500
January 26, 2026	2,460	2,444	2,444	2,464	2,434	85,800
January 23, 2026	2,478	2,485	2,485	2,500	2,465	80,300
January 22, 2026	2,451	2,478	2,478	2,486	2,446	101,500
January 21, 2026	2,410	2,445	2,445	2,445	2,400	107,300
January 20, 2026	2,434	2,443	2,443	2,456	2,428	93,800
January 19, 2026	2,482	2,442	2,442	2,487	2,421	155,700
January 16, 2026	2,462	2,467	2,467	2,474	2,412	236,000
January 15, 2026	2,483	2,497	2,497	2,506	2,476	95,600
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

Trusco Nakayama Corporation (9830.T) JPX