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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Trusco Nakayama Corporation (9830.T) JPX