Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Dai Nippon Toryo Company, Limited (4611.T)

Compare
1,113.00
-49.00
(-4.22%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,125.001,130.001,083.001,113.001,113.00166,900
Apr 3, 20251,140.001,162.001,135.001,162.001,162.0080,100
Apr 2, 20251,185.001,191.001,176.001,189.001,189.0039,900
Apr 1, 20251,178.001,187.001,171.001,174.001,174.0054,300
Mar 31, 20251,180.001,181.001,162.001,165.001,165.0097,900
Mar 28, 2025 40.00 Dividend
Mar 28, 20251,204.001,220.001,192.001,196.001,196.00132,300
Mar 27, 20251,237.001,255.001,237.001,255.001,215.00146,600
Mar 26, 20251,235.001,248.001,229.001,248.001,208.2283,400
Mar 25, 20251,240.001,241.001,230.001,233.001,193.7093,600
Mar 24, 20251,252.001,257.001,235.001,241.001,201.45102,400
Mar 21, 20251,247.001,261.001,242.001,251.001,211.13103,300
Mar 19, 20251,244.001,251.001,237.001,250.001,210.1666,200
Mar 18, 20251,266.001,268.001,243.001,245.001,205.3260,600
Mar 17, 20251,240.001,253.001,238.001,249.001,209.1948,600
Mar 14, 20251,223.001,236.001,223.001,232.001,192.7360,600
Mar 13, 20251,240.001,244.001,226.001,228.001,188.8664,300
Mar 12, 20251,238.001,245.001,234.001,238.001,198.5450,900
Mar 11, 20251,249.001,250.001,226.001,241.001,201.4558,000
Mar 10, 20251,273.001,275.001,252.001,253.001,213.0670,500
Mar 7, 20251,255.001,265.001,236.001,261.001,220.8140,500
Mar 6, 20251,249.001,268.001,249.001,266.001,225.6545,700
Mar 5, 20251,226.001,243.001,223.001,242.001,202.4133,300
Mar 4, 20251,231.001,231.001,215.001,221.001,182.0838,200
Mar 3, 20251,241.001,247.001,220.001,237.001,197.5740,200
Feb 28, 20251,218.001,229.001,215.001,216.001,177.2440,900
Feb 27, 20251,201.001,219.001,195.001,218.001,179.1828,300
Feb 26, 20251,208.001,211.001,180.001,197.001,158.8574,800
Feb 25, 20251,210.001,215.001,200.001,209.001,170.4744,500
Feb 21, 20251,221.001,221.001,204.001,213.001,174.3440,500
Feb 20, 20251,251.001,251.001,220.001,221.001,182.0837,400
Feb 19, 20251,265.001,265.001,244.001,244.001,204.3533,700
Feb 18, 20251,251.001,260.001,247.001,260.001,219.8419,800
Feb 17, 20251,252.001,268.001,252.001,255.001,215.0031,800
Feb 14, 20251,250.001,251.001,238.001,243.001,203.3827,900
Feb 13, 20251,258.001,258.001,240.001,250.001,210.1625,400
Feb 12, 20251,259.001,260.001,236.001,252.001,212.1042,800
Feb 10, 20251,242.001,260.001,230.001,249.001,209.1953,400
Feb 7, 20251,204.001,250.001,200.001,242.001,202.41150,600
Feb 6, 20251,202.001,314.001,202.001,264.001,223.71255,000
Feb 5, 20251,212.001,214.001,195.001,195.001,156.9127,300
Feb 4, 20251,213.001,217.001,193.001,197.001,158.8546,000
Feb 3, 20251,219.001,223.001,193.001,193.001,154.9873,300
Jan 31, 20251,194.001,221.001,179.001,213.001,174.3490,900
Jan 30, 20251,192.001,200.001,181.001,191.001,153.0437,900
Jan 29, 20251,201.001,208.001,192.001,192.001,154.0129,500
Jan 28, 20251,203.001,214.001,195.001,199.001,160.7837,600
Jan 27, 20251,202.001,206.001,195.001,205.001,166.5931,300
Jan 24, 20251,200.001,200.001,178.001,184.001,146.2642,000
Jan 23, 20251,193.001,194.001,181.001,194.001,155.9427,300
Jan 22, 20251,181.001,192.001,173.001,185.001,147.2324,500
Jan 21, 20251,194.001,197.001,162.001,168.001,130.7763,400
Jan 20, 20251,160.001,194.001,159.001,185.001,147.2361,800
Jan 17, 20251,133.001,140.001,123.001,134.001,097.8634,200
Jan 16, 20251,150.001,150.001,134.001,135.001,098.8226,400
Jan 15, 20251,138.001,145.001,132.001,138.001,101.7335,000
Jan 14, 20251,135.001,150.001,134.001,138.001,101.7330,200
Jan 10, 20251,138.001,142.001,134.001,134.001,097.8628,300
Jan 9, 20251,145.001,154.001,140.001,140.001,103.6735,700
Jan 8, 20251,149.001,157.001,142.001,147.001,110.4438,600
Jan 7, 20251,161.001,163.001,149.001,153.001,116.2539,600
Jan 6, 20251,172.001,172.001,147.001,162.001,124.9663,200
Dec 30, 20241,167.001,172.001,157.001,161.001,124.0027,900
Dec 27, 20241,154.001,169.001,146.001,169.001,131.7442,700
Dec 26, 20241,137.001,146.001,130.001,146.001,109.4734,200
Dec 25, 20241,116.001,129.001,106.001,129.001,093.0226,800
Dec 24, 20241,096.001,113.001,095.001,112.001,076.5642,200
Dec 23, 20241,102.001,105.001,085.001,091.001,056.2373,900
Dec 20, 20241,110.001,119.001,102.001,102.001,066.8845,300
Dec 19, 20241,127.001,130.001,100.001,111.001,075.5986,300
Dec 18, 20241,129.001,140.001,128.001,132.001,095.9254,100
Dec 17, 20241,166.001,166.001,128.001,129.001,093.0236,700
Dec 16, 20241,151.001,161.001,140.001,156.001,119.1624,800
Dec 13, 20241,133.001,147.001,133.001,139.001,102.7032,200
Dec 12, 20241,150.001,162.001,143.001,143.001,106.5737,600
Dec 11, 20241,142.001,153.001,142.001,146.001,109.4726,200
Dec 10, 20241,150.001,155.001,130.001,133.001,096.8949,200
Dec 9, 20241,157.001,161.001,144.001,150.001,113.3536,600
Dec 6, 20241,126.001,130.001,112.001,130.001,093.9828,600
Dec 5, 20241,149.001,154.001,120.001,122.001,086.2434,300
Dec 4, 20241,145.001,147.001,132.001,135.001,098.8233,400
Dec 3, 20241,149.001,150.001,125.001,130.001,093.9834,800
Dec 2, 20241,119.001,145.001,114.001,137.001,100.7631,900
Nov 29, 20241,125.001,126.001,103.001,103.001,067.8416,000
Nov 28, 20241,106.001,119.001,103.001,119.001,083.3320,700
Nov 27, 20241,141.001,141.001,097.001,102.001,066.8861,400
Nov 26, 20241,157.001,157.001,128.001,144.001,107.5426,800
Nov 25, 20241,171.001,184.001,155.001,155.001,118.1931,800
Nov 22, 20241,160.001,160.001,141.001,155.001,118.1931,800
Nov 21, 20241,150.001,161.001,141.001,141.001,104.6329,100
Nov 20, 20241,106.001,145.001,106.001,145.001,108.5145,200
Nov 19, 20241,110.001,114.001,100.001,106.001,070.7551,300
Nov 18, 20241,090.001,107.001,086.001,098.001,063.0033,800
Nov 15, 20241,121.001,135.001,103.001,103.001,067.8434,400
Nov 14, 20241,120.001,135.001,118.001,121.001,085.2742,500
Nov 13, 20241,111.001,136.001,108.001,111.001,075.5952,100
Nov 12, 20241,130.001,133.001,110.001,111.001,075.5959,300
Nov 11, 20241,087.001,141.001,087.001,141.001,104.63234,600
Nov 8, 20241,031.001,120.001,025.001,085.001,050.42181,300
Nov 7, 20241,025.001,033.001,015.001,029.00996.2044,300
Nov 6, 20241,009.001,027.001,008.001,015.00982.6561,000
Nov 5, 20241,010.001,010.00994.00998.00966.1966,100
Nov 1, 20241,011.001,012.001,002.001,003.00971.0345,300
Oct 31, 20241,026.001,034.001,021.001,026.00993.3048,600
Oct 30, 20241,021.001,028.001,015.001,021.00988.4669,500
Oct 29, 20241,017.001,028.001,012.001,018.00985.5532,600
Oct 28, 20241,015.001,024.001,008.001,022.00989.4326,200
Oct 25, 20241,023.001,023.001,001.001,004.00972.0031,200
Oct 24, 20241,010.001,017.001,006.001,012.00979.7438,800
Oct 23, 20241,036.001,036.001,018.001,018.00985.5531,500
Oct 22, 20241,049.001,049.001,028.001,030.00997.1742,300
Oct 21, 20241,050.001,050.001,041.001,042.001,008.7934,200
Oct 18, 20241,054.001,060.001,047.001,049.001,015.5721,600
Oct 17, 20241,065.001,066.001,051.001,054.001,020.4125,700
Oct 16, 20241,080.001,081.001,064.001,064.001,030.0921,300
Oct 15, 20241,078.001,088.001,068.001,081.001,046.5529,200
Oct 11, 20241,075.001,082.001,069.001,072.001,037.8331,600
Oct 10, 20241,085.001,085.001,064.001,072.001,037.8348,000
Oct 9, 20241,097.001,097.001,080.001,086.001,051.3931,400
Oct 8, 20241,098.001,100.001,083.001,084.001,049.4526,600
Oct 7, 20241,108.001,108.001,091.001,098.001,063.0048,700
Oct 4, 20241,109.001,109.001,090.001,098.001,063.0036,500
Oct 3, 20241,104.001,115.001,097.001,103.001,067.8424,900
Oct 2, 20241,096.001,106.001,079.001,083.001,048.4836,800
Oct 1, 20241,102.001,102.001,085.001,096.001,061.0725,300
Sep 30, 20241,107.001,108.001,085.001,090.001,055.2643,100
Sep 27, 20241,133.001,140.001,115.001,137.001,100.7660,500
Sep 26, 20241,106.001,130.001,096.001,113.001,077.5381,100
Sep 25, 20241,084.001,095.001,075.001,093.001,058.1629,300
Sep 24, 20241,088.001,091.001,080.001,080.001,045.5833,400
Sep 20, 20241,080.001,081.001,068.001,077.001,042.6738,400
Sep 19, 20241,060.001,076.001,060.001,071.001,036.8638,200
Sep 18, 20241,061.001,068.001,049.001,056.001,022.3432,900
Sep 17, 20241,060.001,068.001,051.001,058.001,024.2840,600
Sep 13, 20241,071.001,077.001,056.001,056.001,022.3445,600
Sep 12, 20241,094.001,094.001,066.001,077.001,042.6737,900
Sep 11, 20241,087.001,092.001,057.001,070.001,035.9036,900
Sep 10, 20241,099.001,106.001,090.001,091.001,056.2328,600
Sep 9, 20241,073.001,105.001,071.001,100.001,064.9426,400
Sep 6, 20241,112.001,112.001,087.001,094.001,059.1326,700
Sep 5, 20241,099.001,122.001,086.001,100.001,064.9433,300
Sep 4, 20241,133.001,141.001,100.001,111.001,075.5959,700
Sep 3, 20241,152.001,166.001,151.001,151.001,114.3114,100
Sep 2, 20241,180.001,188.001,152.001,152.001,115.2831,000
Aug 30, 20241,169.001,180.001,164.001,176.001,138.5232,800
Aug 29, 20241,145.001,160.001,140.001,156.001,119.1628,000
Aug 28, 20241,134.001,144.001,123.001,139.001,102.7018,100
Aug 27, 20241,124.001,134.001,117.001,134.001,097.8616,100
Aug 26, 20241,126.001,129.001,114.001,120.001,084.3016,900
Aug 23, 20241,100.001,125.001,100.001,120.001,084.3021,100
Aug 22, 20241,117.001,117.001,098.001,106.001,070.7521,500
Aug 21, 20241,097.001,117.001,092.001,117.001,081.4024,100
Aug 20, 20241,082.001,100.001,076.001,097.001,062.0444,600
Aug 19, 20241,088.001,100.001,073.001,082.001,047.5144,700
Aug 16, 20241,099.001,102.001,085.001,100.001,064.9438,200
Aug 15, 20241,076.001,083.001,050.001,080.001,045.5842,700
Aug 14, 20241,079.001,085.001,065.001,076.001,041.7159,700
Aug 13, 20241,075.001,088.001,060.001,078.001,043.6440,900
Aug 9, 20241,088.001,089.001,048.001,069.001,034.9359,700
Aug 8, 20241,050.001,093.001,050.001,067.001,032.9956,600
Aug 7, 20241,035.001,100.001,025.001,070.001,035.9072,700
Aug 6, 20241,035.001,091.001,029.001,064.001,030.09109,100
Aug 5, 20241,050.001,075.00938.00960.00929.40129,000
Aug 2, 20241,145.001,145.001,101.001,101.001,065.91102,400
Aug 1, 20241,206.001,206.001,171.001,181.001,143.3649,200
Jul 31, 20241,188.001,225.001,182.001,225.001,185.9630,200
Jul 30, 20241,208.001,208.001,192.001,198.001,159.8239,400
Jul 29, 20241,212.001,228.001,200.001,216.001,177.2445,500
Jul 26, 20241,208.001,208.001,182.001,190.001,152.0731,600
Jul 25, 20241,193.001,206.001,189.001,200.001,161.7549,800
Jul 24, 20241,236.001,237.001,215.001,215.001,176.2734,700
Jul 23, 20241,243.001,257.001,231.001,238.001,198.5424,600
Jul 22, 20241,271.001,272.001,240.001,240.001,200.4827,900
Jul 19, 20241,299.001,299.001,271.001,281.001,240.1727,900
Jul 18, 20241,312.001,319.001,291.001,296.001,254.6924,200
Jul 17, 20241,303.001,324.001,303.001,308.001,266.3119,400
Jul 16, 20241,310.001,313.001,294.001,297.001,255.6631,500
Jul 12, 20241,296.001,314.001,291.001,300.001,258.5739,200
Jul 11, 20241,300.001,324.001,290.001,291.001,249.85119,600
Jul 10, 20241,305.001,305.001,280.001,288.001,246.9590,200
Jul 9, 20241,310.001,325.001,296.001,302.001,260.5059,900
Jul 8, 20241,316.001,324.001,291.001,300.001,258.5740,400
Jul 5, 20241,328.001,335.001,305.001,306.001,264.3738,000
Jul 4, 20241,317.001,325.001,313.001,319.001,276.9631,200
Jul 3, 20241,295.001,323.001,289.001,313.001,271.1543,900
Jul 2, 20241,338.001,338.001,293.001,297.001,255.6662,500
Jul 1, 20241,353.001,353.001,311.001,327.001,284.7167,400
Jun 28, 20241,350.001,352.001,316.001,323.001,280.8351,000
Jun 27, 20241,349.001,370.001,333.001,338.001,295.3599,900
Jun 26, 20241,331.001,343.001,326.001,341.001,298.2667,000
Jun 25, 20241,325.001,345.001,316.001,325.001,282.7762,800
Jun 24, 20241,310.001,333.001,300.001,310.001,268.25106,800
Jun 21, 20241,305.001,329.001,293.001,307.001,265.34158,600
Jun 20, 20241,264.001,309.001,260.001,303.001,261.47148,500
Jun 19, 20241,265.001,285.001,255.001,270.001,229.52103,500
Jun 18, 20241,281.001,290.001,260.001,263.001,222.7495,200
Jun 17, 20241,263.001,267.001,226.001,266.001,225.6589,800
Jun 14, 20241,196.001,281.001,196.001,281.001,240.17164,800
Jun 13, 20241,227.001,230.001,200.001,200.001,161.7574,100
Jun 12, 20241,220.001,230.001,209.001,220.001,181.1247,600
Jun 11, 20241,229.001,232.001,220.001,220.001,181.1231,100
Jun 10, 20241,236.001,236.001,214.001,223.001,184.0238,000
Jun 7, 20241,227.001,249.001,224.001,236.001,196.6149,300
Jun 6, 20241,214.001,232.001,210.001,227.001,187.8941,000
Jun 5, 20241,192.001,218.001,189.001,204.001,165.6358,600
Jun 4, 20241,240.001,242.001,202.001,203.001,164.6667,700
Jun 3, 20241,246.001,246.001,219.001,240.001,200.4865,200
May 31, 20241,225.001,246.001,216.001,244.001,204.3591,300
May 30, 20241,198.001,216.001,185.001,216.001,177.24105,800
May 29, 20241,197.001,220.001,194.001,200.001,161.7595,300
May 28, 20241,198.001,221.001,194.001,197.001,158.8590,300
May 27, 20241,190.001,199.001,177.001,199.001,160.7838,000
May 24, 20241,181.001,200.001,176.001,183.001,145.2955,100
May 23, 20241,198.001,206.001,191.001,204.001,165.63128,200
May 22, 20241,159.001,207.001,153.001,195.001,156.91184,800
May 21, 20241,133.001,143.001,124.001,139.001,102.7089,700
May 20, 20241,117.001,132.001,117.001,129.001,093.0252,800
May 17, 20241,122.001,141.001,120.001,120.001,084.3058,900
May 16, 20241,143.001,156.001,113.001,138.001,101.7389,200
May 15, 20241,159.001,159.001,131.001,131.001,094.9558,800
May 14, 20241,138.001,162.001,119.001,146.001,109.47167,100
May 13, 20241,124.001,147.001,115.001,137.001,100.76231,700
May 10, 20241,271.001,299.001,071.001,111.001,075.59345,600
May 9, 20241,244.001,274.001,243.001,274.001,233.3986,000
May 8, 20241,252.001,257.001,241.001,249.001,209.1984,800
May 7, 20241,225.001,258.001,221.001,252.001,212.1069,900
May 2, 20241,188.001,223.001,184.001,222.001,183.05137,600
May 1, 20241,188.001,190.001,177.001,186.001,148.2025,800
Apr 30, 20241,164.001,192.001,161.001,192.001,154.0141,500
Apr 26, 20241,169.001,173.001,152.001,161.001,124.0048,600
Apr 25, 20241,178.001,187.001,167.001,169.001,131.7440,900
Apr 24, 20241,182.001,186.001,151.001,180.001,142.39113,900
Apr 23, 20241,173.001,187.001,160.001,178.001,140.4571,500
Apr 22, 20241,165.001,166.001,145.001,162.001,124.9657,800
Apr 19, 20241,159.001,165.001,130.001,148.001,111.4164,200
Apr 18, 20241,145.001,170.001,145.001,166.001,128.8439,900
Apr 17, 20241,164.001,171.001,141.001,145.001,108.5138,100
Apr 16, 20241,195.001,195.001,164.001,164.001,126.9050,500
Apr 15, 20241,190.001,199.001,179.001,195.001,156.9133,800
Apr 12, 20241,198.001,207.001,194.001,195.001,156.9134,500
Apr 11, 20241,176.001,191.001,172.001,184.001,146.2626,800
Apr 10, 20241,200.001,200.001,185.001,185.001,147.2323,300
Apr 9, 20241,183.001,202.001,183.001,200.001,161.7545,500
Apr 8, 20241,180.001,189.001,175.001,183.001,145.2931,800
Apr 5, 20241,154.001,170.001,134.001,166.001,128.8451,200
Apr 4, 20241,168.001,187.001,162.001,167.001,129.8056,600